Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.86 53.36 52.20 52.76 313,055 +0.12(+0.23%)
Jul 28, 2017 52.17 52.78 51.88 52.64 136,609 +0.32(+0.60%)
Jul 27, 2017 52.29 52.73 51.92 52.33 209,283 +0.14(+0.26%)
Jul 26, 2017 53.80 53.90 52.07 52.19 293,873 -1.51(-2.81%)
Jul 25, 2017 53.76 54.35 53.38 53.70 453,055 +0.35(+0.66%)
Jul 24, 2017 52.84 53.53 52.78 53.35 293,715 +0.56(+1.07%)
Jul 21, 2017 53.96 54.01 52.05 52.79 367,957 -0.87(-1.62%)
Jul 20, 2017 54.61 54.61 53.38 53.66 320,634 -0.26(-0.47%)
Jul 19, 2017 53.19 54.20 52.80 53.91 316,785 +0.76(+1.43%)
Jul 18, 2017 53.73 53.95 52.11 53.15 363,641 -0.67(-1.25%)
Jul 17, 2017 54.31 55.69 53.67 53.83 413,944 +1.09(+2.07%)
Jul 14, 2017 52.61 53.38 52.44 52.74 191,921 +0.09(+0.16%)
Jul 13, 2017 53.06 53.13 52.18 52.65 183,399 -0.29(-0.55%)
Jul 12, 2017 53.50 54.22 52.86 52.94 271,907 -0.32(-0.59%)
Jul 11, 2017 53.55 53.61 52.78 53.26 232,170 -0.31(-0.57%)
Jul 10, 2017 53.90 54.30 53.52 53.56 248,975 -0.53(-0.98%)
Jul 07, 2017 53.73 54.19 53.06 54.09 216,372 +0.54(+1.00%)
Jul 06, 2017 54.21 54.57 53.41 53.55 218,453 -0.92(-1.69%)
Jul 05, 2017 55.66 55.73 54.12 54.48 285,271 -1.14(-2.06%)
Jul 03, 2017 55.28 55.93 54.83 55.62 175,421 +0.78(+1.42%)
Jun 30, 2017 54.77 55.15 54.11 54.84 281,195 +0.27(+0.50%)
Jun 29, 2017 54.82 54.86 53.57 54.57 275,019 +0.01(+0.02%)
Jun 28, 2017 54.22 55.12 54.02 54.56 432,712 +0.90(+1.67%)
Jun 27, 2017 54.44 54.72 53.63 53.67 326,148 -0.67(-1.24%)
Jun 26, 2017 54.04 54.66 53.74 54.34 360,615 +0.59(+1.10%)
Jun 23, 2017 52.93 53.90 52.46 53.75 514,256 +0.87(+1.65%)
Jun 22, 2017 52.59 53.16 52.17 52.88 440,791 +0.32(+0.62%)
Jun 21, 2017 54.50 54.50 52.45 52.56 482,966 -1.83(-3.36%)
Jun 20, 2017 55.12 55.66 54.04 54.38 206,681 -1.20(-2.16%)
Jun 19, 2017 55.88 56.14 55.14 55.59 226,442 +0.21(+0.39%)
Jun 16, 2017 54.89 55.56 54.83 55.37 541,139 +0.15(+0.28%)
Jun 15, 2017 54.47 56.04 54.45 55.22 382,730 +0.05(+0.09%)
Jun 14, 2017 55.95 56.11 54.84 55.17 344,687 -0.76(-1.36%)
Jun 13, 2017 55.08 56.58 54.46 55.93 381,349 +0.90(+1.64%)
Jun 12, 2017 53.29 56.02 53.13 55.02 512,759 +1.87(+3.51%)
Jun 09, 2017 52.97 53.70 52.88 53.16 407,951 +0.27(+0.51%)
Jun 08, 2017 51.36 53.32 51.29 52.89 217,790 +1.55(+3.02%)
Jun 07, 2017 51.63 51.98 50.97 51.33 227,099 -0.28(-0.54%)
Jun 06, 2017 51.67 52.00 51.00 51.61 134,639 -0.57(-1.09%)
Jun 05, 2017 52.64 52.90 52.15 52.18 217,286 -0.56(-1.06%)
Jun 02, 2017 52.11 53.26 51.71 52.74 297,933 +0.66(+1.27%)
Jun 01, 2017 50.66 52.11 50.26 52.08 281,151 +1.65(+3.28%)
May 31, 2017 50.36 50.61 49.17 50.43 333,550 +0.14(+0.27%)
May 30, 2017 50.55 50.75 50.08 50.29 195,102 -0.47(-0.92%)
May 26, 2017 51.47 51.49 50.51 50.76 228,614 -0.79(-1.53%)
May 25, 2017 51.89 52.10 51.31 51.55 145,500 -0.19(-0.36%)
May 24, 2017 52.33 52.50 51.35 51.73 355,304 -0.52(-0.99%)
May 23, 2017 51.41 52.35 51.05 52.25 316,012 +1.09(+2.12%)
May 22, 2017 50.56 51.36 49.98 51.16 336,029 +0.94(+1.87%)
May 19, 2017 48.85 50.90 48.85 50.22 282,761 +1.56(+3.21%)
May 18, 2017 48.49 49.30 48.11 48.66 284,855 -0.11(-0.23%)
May 17, 2017 49.96 49.84 48.55 48.77 396,650 -1.19(-2.38%)
May 16, 2017 50.13 50.13 49.39 49.96 222,786 -0.05(-0.10%)
May 15, 2017 50.03 50.37 49.76 50.01 257,506 +0.33(+0.67%)
May 12, 2017 50.04 50.24 49.47 49.68 246,139 -0.59(-1.16%)
May 11, 2017 50.22 50.67 49.60 50.27 288,169 -0.17(-0.34%)
May 10, 2017 50.36 50.74 49.86 50.44 198,243 +0.18(+0.35%)
May 09, 2017 50.87 51.11 50.09 50.26 253,216 -0.53(-1.05%)
May 08, 2017 50.76 51.02 50.26 50.79 168,253 +0.03(+0.07%)
May 05, 2017 50.30 50.88 50.20 50.76 496,343 +0.58(+1.15%)
May 04, 2017 50.55 50.76 49.98 50.18 404,955 -0.27(-0.54%)
May 03, 2017 50.06 50.48 49.74 50.45 387,649 +0.20(+0.39%)
May 02, 2017 50.34 50.94 49.95 50.26 318,103 -0.03(-0.07%)
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.