Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.04 52.20 50.77 52.17 713,443 +1.64(+3.24%)
Sep 29, 2016 50.71 51.17 50.38 50.53 407,717 -0.14(-0.28%)
Sep 28, 2016 49.80 52.25 49.40 50.67 1,292,763 +2.53(+5.26%)
Sep 27, 2016 48.12 49.11 48.00 48.14 278,876 -0.22(-0.44%)
Sep 26, 2016 48.65 49.02 48.25 48.35 444,080 -0.48(-0.98%)
Sep 23, 2016 47.58 49.31 47.25 48.83 583,866 +1.35(+2.84%)
Sep 22, 2016 47.75 48.67 47.37 47.49 455,677 -0.43(-0.90%)
Sep 21, 2016 46.92 47.96 46.82 47.92 569,998 +1.25(+2.68%)
Sep 20, 2016 46.97 47.53 46.35 46.67 951,490 -0.40(-0.84%)
Sep 19, 2016 47.03 47.81 46.81 47.06 566,485 +0.04(+0.09%)
Sep 16, 2016 47.40 47.51 46.71 47.02 586,095 -0.45(-0.94%)
Sep 15, 2016 47.20 48.30 46.87 47.47 470,159 -0.02(-0.03%)
Sep 14, 2016 48.15 48.65 46.90 47.49 636,996 -0.46(-0.97%)
Sep 13, 2016 47.54 48.61 47.14 47.95 903,153 -0.02(-0.05%)
Sep 12, 2016 48.17 49.08 47.46 47.97 593,530 -0.04(-0.09%)
Sep 09, 2016 48.38 48.79 47.73 48.02 765,096 -0.80(-1.64%)
Sep 08, 2016 50.11 50.27 48.74 48.82 775,745 -1.39(-2.77%)
Sep 07, 2016 49.13 50.26 48.80 50.21 452,375 +1.22(+2.48%)
Sep 06, 2016 49.66 49.69 48.38 48.99 616,553 -0.65(-1.30%)
Sep 02, 2016 49.61 49.64 49.64 49.64 471,952 +0.23(+0.47%)
Sep 01, 2016 49.76 50.00 48.87 49.40 736,994 -0.41(-0.83%)
Aug 31, 2016 51.22 51.71 49.71 49.82 597,169 -1.41(-2.74%)
Aug 30, 2016 52.84 52.87 50.95 51.22 540,573 -1.88(-3.54%)
Aug 29, 2016 52.60 53.47 52.32 53.10 435,890 +0.66(+1.26%)
Aug 26, 2016 53.80 54.16 52.21 52.44 545,723 -1.34(-2.49%)
Aug 25, 2016 54.33 55.28 53.41 53.78 496,485 -0.84(-1.53%)
Aug 24, 2016 54.85 55.58 54.52 54.61 338,613 -0.70(-1.27%)
Aug 23, 2016 55.43 56.52 55.13 55.32 583,283 -0.10(-0.18%)
Aug 22, 2016 56.99 56.99 54.64 55.42 591,395 -1.61(-2.83%)
Aug 19, 2016 56.56 57.19 56.33 57.03 566,960 +0.17(+0.29%)
Aug 18, 2016 57.50 57.71 56.64 56.86 559,680 -0.25(-0.43%)
Aug 17, 2016 56.98 57.50 56.55 57.11 374,564 -0.47(-0.82%)
Aug 16, 2016 57.28 57.89 56.33 57.58 407,755 -0.04(-0.07%)
Aug 15, 2016 56.76 58.06 56.76 57.62 656,423 +0.84(+1.47%)
Aug 12, 2016 51.02 57.63 50.86 56.79 2,916,634 +1.87(+3.40%)
Aug 11, 2016 63.04 64.26 52.18 54.92 1,782,622 +3.95(+7.76%)
Aug 10, 2016 50.21 52.74 50.21 50.97 814,354 +1.01(+2.02%)
Aug 09, 2016 51.73 51.73 49.94 49.96 697,056 -1.96(-3.77%)
Aug 08, 2016 54.29 54.29 51.79 51.92 538,193 -0.07(-0.14%)
Aug 05, 2016 51.56 52.83 51.56 51.99 701,101 +0.89(+1.75%)
Aug 04, 2016 50.85 51.76 50.39 51.10 378,751 +0.17(+0.32%)
Aug 03, 2016 49.30 50.99 47.85 50.93 711,500 +0.34(+0.67%)
Aug 02, 2016 54.30 54.36 50.36 50.60 722,367 -3.95(-7.25%)
Aug 01, 2016 55.75 55.75 53.99 54.55 489,088 -1.42(-2.54%)
Jul 29, 2016 54.69 56.11 54.12 55.97 580,201 +1.17(+2.13%)
Jul 28, 2016 54.71 55.04 53.56 54.80 281,774 +0.02(+0.05%)
Jul 27, 2016 55.14 55.32 54.41 54.78 407,355 -0.13(-0.24%)
Jul 26, 2016 54.66 55.75 54.47 54.91 427,229 +0.27(+0.50%)
Jul 25, 2016 52.37 54.80 52.37 54.64 742,688 +2.32(+4.43%)
Jul 22, 2016 52.30 52.50 51.31 52.32 318,293 -0.16(-0.30%)
Jul 21, 2016 53.01 53.37 52.46 52.48 402,354 -0.62(-1.17%)
Jul 20, 2016 52.11 53.17 51.67 53.10 346,144 +1.17(+2.26%)
Jul 19, 2016 52.95 53.00 51.73 51.93 323,144 -1.22(-2.29%)
Jul 18, 2016 53.03 53.75 52.85 53.14 348,077 +0.24(+0.45%)
Jul 15, 2016 52.87 53.61 52.38 52.90 289,576 +0.31(+0.60%)
Jul 14, 2016 53.32 53.69 52.37 52.59 410,984 -0.24(-0.45%)
Jul 13, 2016 53.74 54.05 52.82 52.83 472,940 -0.98(-1.83%)
Jul 12, 2016 52.76 54.08 52.76 53.81 463,561 +1.31(+2.49%)
Jul 11, 2016 51.27 52.64 51.14 52.51 562,219 +1.27(+2.47%)
Jul 08, 2016 50.41 51.61 49.84 51.24 633,255 +1.40(+2.80%)
Jul 07, 2016 49.64 50.72 49.50 49.84 402,535 +0.37(+0.75%)
Jul 06, 2016 48.66 49.54 47.80 49.47 855,324 +0.78(+1.60%)
Jul 05, 2016 50.25 50.41 48.23 48.69 559,142 -1.64(-3.25%)
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.