Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 51.83 52.00 51.34 51.50 957,043 -0.23(-0.44%)
Aug 30, 2017 51.39 51.85 51.28 51.73 743,241 +0.24(+0.47%)
Aug 29, 2017 51.74 51.95 51.34 51.49 870,113 -0.56(-1.08%)
Aug 28, 2017 52.58 52.80 51.93 52.05 654,662 -0.48(-0.91%)
Aug 25, 2017 52.41 52.80 52.32 52.53 627,709 +0.35(+0.67%)
Aug 24, 2017 52.07 52.73 51.93 52.18 1,297,821 +0.14(+0.27%)
Aug 23, 2017 51.56 52.57 51.48 52.04 1,512,254 +0.34(+0.66%)
Aug 22, 2017 51.15 51.74 50.96 51.70 917,405 +0.72(+1.41%)
Aug 21, 2017 51.10 51.34 50.85 50.98 770,194 -0.19(-0.37%)
Aug 18, 2017 51.23 51.36 50.89 51.17 717,034 -0.03(-0.06%)
Aug 17, 2017 51.82 52.04 51.18 51.20 612,463 -0.68(-1.31%)
Aug 16, 2017 51.63 52.15 51.38 51.88 689,311 +0.48(+0.93%)
Aug 15, 2017 51.77 51.97 51.38 51.40 733,815 -0.40(-0.77%)
Aug 14, 2017 51.47 52.03 51.26 51.80 651,250 +0.59(+1.15%)
Aug 11, 2017 51.63 51.78 50.91 51.21 918,377 -0.08(-0.16%)
Aug 10, 2017 52.02 52.42 51.13 51.29 1,583,637 -0.99(-1.89%)
Aug 09, 2017 51.65 52.35 51.63 52.28 1,453,402 +0.52(+1.00%)
Aug 08, 2017 52.13 52.13 51.62 51.76 1,030,657 -0.34(-0.65%)
Aug 07, 2017 51.03 52.19 51.03 52.10 986,658 +0.22(+0.42%)
Aug 04, 2017 51.91 52.07 51.52 51.88 1,104,238 +0.06(+0.12%)
Aug 03, 2017 52.09 52.42 51.74 51.82 1,426,152 -0.40(-0.77%)
Aug 02, 2017 51.07 52.77 50.95 52.22 3,343,113 +2.23(+4.46%)
Aug 01, 2017 50.49 50.78 49.80 49.99 1,605,754 -0.20(-0.40%)
Jul 31, 2017 51.50 51.54 50.16 50.19 1,401,994 -1.13(-2.20%)
Jul 28, 2017 51.88 52.04 51.25 51.32 773,323 -0.56(-1.08%)
Jul 27, 2017 52.23 52.23 51.37 51.88 1,061,337 -0.37(-0.71%)
Jul 26, 2017 52.72 52.72 52.06 52.25 749,952 -0.31(-0.59%)
Jul 25, 2017 51.65 52.71 51.51 52.56 1,557,396 +0.88(+1.70%)
Jul 24, 2017 51.44 51.94 51.27 51.68 774,128 +0.09(+0.17%)
Jul 21, 2017 51.27 51.70 51.26 51.59 713,600 +0.26(+0.51%)
Jul 20, 2017 51.79 51.79 51.14 51.33 954,990 -0.33(-0.64%)
Jul 19, 2017 51.05 51.69 50.74 51.66 2,027,064 +1.45(+2.89%)
Jul 18, 2017 50.41 50.66 50.00 50.21 1,288,532 -0.39(-0.77%)
Jul 17, 2017 50.55 50.86 50.38 50.60 806,399 +0.30(+0.60%)
Jul 14, 2017 50.47 50.49 50.11 50.30 867,881 +0.06(+0.12%)
Jul 13, 2017 50.25 50.57 49.90 50.24 1,330,349 -0.06(-0.12%)
Jul 12, 2017 50.51 50.81 49.81 50.30 2,249,061 +0.00(+0.00%)
Jul 11, 2017 50.40 50.59 50.00 50.30 1,223,035 +0.04(+0.08%)
Jul 10, 2017 50.98 51.39 50.24 50.26 3,086,739 -0.91(-1.78%)
Jul 07, 2017 51.24 51.38 50.98 51.17 931,190 +0.19(+0.37%)
Jul 06, 2017 51.85 51.98 50.95 50.98 1,132,568 -1.09(-2.09%)
Jul 05, 2017 51.79 52.21 51.59 52.07 1,345,219 +0.25(+0.48%)
Jul 03, 2017 51.25 51.87 51.16 51.82 721,219 +0.79(+1.55%)
Jun 30, 2017 51.25 50.67 51.03 852,581 +0.09(+0.18%)
Jun 29, 2017 51.02 51.47 50.49 50.94 950,115 -0.01(-0.02%)
Jun 28, 2017 50.78 51.28 50.77 50.95 906,872 +0.38(+0.75%)
Jun 27, 2017 51.37 51.41 50.51 50.57 735,035 -0.73(-1.42%)
Jun 26, 2017 51.39 51.71 51.17 51.30 845,756 +0.02(+0.04%)
Jun 23, 2017 51.77 51.22 51.28 1,158,393 -0.11(-0.21%)
Jun 22, 2017 51.30 51.66 51.00 51.39 571,301 +0.22(+0.43%)
Jun 21, 2017 51.52 51.62 51.00 51.17 521,466 -0.19(-0.37%)
Jun 20, 2017 51.61 51.90 50.97 51.36 817,005 -0.43(-0.83%)
Jun 19, 2017 51.49 51.88 51.39 51.79 751,098 +0.45(+0.88%)
Jun 16, 2017 51.32 51.87 51.22 51.34 950,266 -0.36(-0.70%)
Jun 15, 2017 50.76 51.84 50.76 51.70 901,714 -0.02(-0.04%)
Jun 14, 2017 51.81 51.85 51.33 51.72 1,835,506 +0.11(+0.21%)
Jun 13, 2017 51.94 52.19 51.50 51.61 526,002 -0.30(-0.58%)
Jun 12, 2017 51.99 52.04 51.52 51.91 756,606 +0.02(+0.04%)
Jun 09, 2017 51.95 52.01 51.57 51.89 989,629 +0.00(+0.00%)
Jun 08, 2017 52.00 52.00 51.50 51.89 756,348 -0.01(-0.02%)
Jun 07, 2017 52.85 52.91 51.79 51.90 787,693 -0.94(-1.78%)
Jun 06, 2017 53.61 53.87 52.81 52.84 1,000,402 -0.74(-1.38%)
Jun 05, 2017 52.92 54.03 52.89 53.58 1,268,639 +0.63(+1.19%)
Jun 02, 2017 52.82 53.30 52.49 52.95 608,090 +0.21(+0.40%)
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.