Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 61.00 61.00 59.47 60.23 124,410 -0.64(-1.05%)
Aug 30, 2017 60.05 60.95 60.05 60.87 108,197 +0.91(+1.52%)
Aug 29, 2017 58.53 60.09 58.50 59.96 131,839 -0.10(-0.17%)
Aug 28, 2017 60.34 60.48 59.52 60.06 216,455 +0.12(+0.20%)
Aug 25, 2017 60.16 60.47 59.57 59.94 120,711 -0.27(-0.45%)
Aug 24, 2017 59.08 61.00 59.08 60.21 423,465 +0.96(+1.62%)
Aug 23, 2017 58.74 59.52 58.72 59.25 129,911 +0.09(+0.15%)
Aug 22, 2017 57.97 59.25 57.97 59.16 174,926 +1.75(+3.05%)
Aug 21, 2017 57.93 58.00 57.12 57.41 138,495 -0.78(-1.34%)
Aug 18, 2017 57.74 58.74 57.25 58.19 125,895 +0.29(+0.50%)
Aug 17, 2017 58.21 58.28 57.80 57.90 121,078 -0.52(-0.89%)
Aug 16, 2017 58.14 58.99 58.14 58.42 112,559 +0.33(+0.57%)
Aug 15, 2017 59.82 59.85 57.71 58.09 187,537 -1.46(-2.45%)
Aug 14, 2017 60.00 60.27 59.01 59.55 151,016 +0.67(+1.14%)
Aug 11, 2017 58.22 59.23 57.38 58.88 157,612 +1.03(+1.78%)
Aug 10, 2017 60.00 60.01 57.55 57.85 329,721 -3.35(-5.47%)
Aug 09, 2017 61.10 61.49 60.17 61.20 197,012 +0.73(+1.21%)
Aug 08, 2017 60.52 61.49 60.31 60.47 287,733 +0.03(+0.05%)
Aug 07, 2017 62.24 62.24 60.16 60.44 324,226 -1.85(-2.97%)
Aug 04, 2017 63.25 60.69 62.29 699,145 +0.51(+0.83%)
Aug 03, 2017 55.63 61.84 55.51 61.78 1,386,878 +7.23(+13.25%)
Aug 02, 2017 55.35 57.50 53.60 54.55 922,920 -2.70(-4.72%)
Aug 01, 2017 56.28 57.73 56.28 57.25 578,366 +0.93(+1.65%)
Jul 31, 2017 56.69 56.86 56.05 56.32 133,229 -0.74(-1.30%)
Jul 28, 2017 56.13 57.37 56.13 57.06 107,854 +0.59(+1.04%)
Jul 27, 2017 57.13 57.34 55.35 56.47 166,062 -0.89(-1.55%)
Jul 26, 2017 57.61 58.02 57.29 57.36 205,558 -0.21(-0.36%)
Jul 25, 2017 58.49 58.51 57.28 57.57 167,662 -0.52(-0.90%)
Jul 24, 2017 57.63 58.25 57.41 58.09 212,928 +0.45(+0.78%)
Jul 21, 2017 58.22 58.53 57.60 57.64 212,325 -0.76(-1.30%)
Jul 20, 2017 58.80 57.94 58.40 172,523 +0.06(+0.10%)
Jul 19, 2017 57.65 59.00 57.57 58.34 313,996 +0.96(+1.67%)
Jul 18, 2017 55.66 57.40 55.49 57.38 324,881 +1.73(+3.11%)
Jul 17, 2017 53.84 56.04 53.84 55.65 294,527 +2.10(+3.92%)
Jul 14, 2017 53.01 53.92 52.81 53.55 186,015 +0.53(+1.00%)
Jul 13, 2017 52.42 53.08 51.92 53.02 271,590 +1.26(+2.43%)
Jul 12, 2017 51.55 51.82 51.06 51.76 167,823 +0.60(+1.17%)
Jul 11, 2017 50.76 51.35 49.72 51.16 264,177 +0.01(+0.02%)
Jul 10, 2017 51.85 51.85 51.00 51.15 181,225 -0.74(-1.43%)
Jul 07, 2017 51.26 51.96 51.25 51.89 168,975 +0.68(+1.33%)
Jul 06, 2017 52.84 52.99 51.15 51.21 330,481 -1.96(-3.69%)
Jul 05, 2017 54.24 54.88 53.12 53.17 344,537 -1.20(-2.21%)
Jul 03, 2017 54.00 54.38 53.69 54.37 148,442 +0.85(+1.59%)
Jun 30, 2017 52.11 53.95 52.00 53.52 184,839 +0.97(+1.85%)
Jun 29, 2017 53.27 53.99 52.17 52.55 235,422 -0.57(-1.07%)
Jun 28, 2017 52.81 53.38 52.50 53.12 117,210 +0.71(+1.35%)
Jun 27, 2017 53.08 53.42 52.04 52.41 166,199 -0.65(-1.23%)
Jun 26, 2017 52.54 53.26 52.42 53.06 142,668 +0.79(+1.51%)
Jun 23, 2017 52.76 52.27 76,923 +0.04(+0.08%)
Jun 22, 2017 52.24 52.41 51.77 52.23 134,029 -0.04(-0.08%)
Jun 21, 2017 52.25 52.77 52.11 52.27 115,570 -0.01(-0.02%)
Jun 20, 2017 52.83 52.90 51.76 52.28 188,864 -0.73(-1.38%)
Jun 19, 2017 52.76 53.39 52.69 53.01 167,976 +0.77(+1.47%)
Jun 16, 2017 53.85 54.28 52.05 52.24 280,739 -1.74(-3.22%)
Jun 15, 2017 55.38 55.46 53.90 53.98 218,162 -1.61(-2.90%)
Jun 14, 2017 54.66 56.19 54.36 55.59 400,650 +1.18(+2.17%)
Jun 13, 2017 52.02 54.53 51.85 54.41 418,047 +3.31(+6.48%)
Jun 12, 2017 52.00 52.04 49.50 51.10 422,853 -1.48(-2.81%)
Jun 09, 2017 54.04 54.82 52.46 52.58 238,109 -1.33(-2.47%)
Jun 08, 2017 53.58 54.09 53.22 53.91 187,245 +0.70(+1.32%)
Jun 07, 2017 53.33 53.75 53.11 53.21 139,082 -0.19(-0.36%)
Jun 06, 2017 53.72 54.13 53.29 53.40 133,454 -0.50(-0.93%)
Jun 05, 2017 53.35 54.36 53.32 53.90 194,159 +0.23(+0.43%)
Jun 02, 2017 52.55 53.74 52.55 53.67 229,055 +1.31(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.