Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 54.82 54.82 53.50 54.12 233,612 -0.79(-1.44%)
Aug 30, 2016 54.88 55.25 54.63 54.91 111,280 +0.16(+0.29%)
Aug 29, 2016 55.17 55.46 54.69 54.75 104,250 -0.44(-0.79%)
Aug 26, 2016 54.51 55.71 54.29 55.19 260,575 +0.66(+1.22%)
Aug 25, 2016 54.97 55.13 54.41 54.52 178,634 -0.47(-0.86%)
Aug 24, 2016 55.24 55.50 54.82 55.00 254,657 -0.20(-0.36%)
Aug 23, 2016 53.26 55.36 53.04 55.20 233,779 +2.30(+4.36%)
Aug 22, 2016 53.68 53.68 52.76 52.89 200,346 -0.75(-1.40%)
Aug 19, 2016 53.48 53.86 53.34 53.64 137,696 -0.07(-0.12%)
Aug 18, 2016 53.41 54.25 53.41 53.71 203,738 +0.44(+0.82%)
Aug 17, 2016 53.35 53.56 53.03 53.27 191,944 -0.11(-0.21%)
Aug 16, 2016 53.20 53.48 52.84 53.39 276,197 +0.30(+0.57%)
Aug 15, 2016 52.44 53.22 51.85 53.08 195,665 +0.73(+1.39%)
Aug 12, 2016 52.52 52.55 52.15 52.35 124,474 -0.18(-0.34%)
Aug 11, 2016 52.91 53.10 52.91 52.53 213,838 -0.23(-0.43%)
Aug 10, 2016 52.97 53.10 52.43 52.76 226,547 -0.17(-0.32%)
Aug 09, 2016 52.20 54.24 52.20 52.93 549,659 +0.73(+1.40%)
Aug 08, 2016 51.40 52.61 48.60 52.20 754,786 +0.26(+0.49%)
Aug 05, 2016 51.48 52.15 50.95 51.94 578,879 +0.80(+1.56%)
Aug 04, 2016 48.64 51.30 48.38 51.15 561,981 +2.79(+5.76%)
Aug 03, 2016 48.19 48.49 47.57 48.36 453,162 -0.10(-0.22%)
Aug 02, 2016 50.49 50.58 48.40 48.46 374,741 +31.56(+186.65%)
Aug 01, 2016 16.88 17.35 16.58 16.91 1,291,648 +0.05(+0.32%)
Jul 29, 2016 16.71 16.94 16.66 16.85 1,195,099 +0.09(+0.57%)
Jul 28, 2016 16.75 16.86 16.44 16.76 698,748 +0.01(+0.04%)
Jul 27, 2016 16.72 16.82 16.67 16.75 581,851 +0.04(+0.27%)
Jul 26, 2016 16.59 16.87 16.58 16.71 505,484 +0.10(+0.63%)
Jul 25, 2016 16.54 16.62 16.37 16.60 436,230 +0.05(+0.29%)
Jul 22, 2016 16.65 16.73 16.52 16.56 408,212 -0.05(-0.32%)
Jul 21, 2016 16.76 16.90 16.47 16.61 558,936 -0.26(-1.56%)
Jul 20, 2016 16.84 16.95 16.66 16.87 679,475 +0.09(+0.55%)
Jul 19, 2016 16.93 17.00 16.74 16.78 437,733 -0.15(-0.88%)
Jul 18, 2016 17.12 17.17 16.83 16.93 566,307 -0.10(-0.58%)
Jul 15, 2016 17.08 17.22 16.94 17.03 530,152 -0.01(-0.07%)
Jul 14, 2016 16.90 17.09 16.87 17.04 624,068 +0.14(+0.80%)
Jul 13, 2016 17.25 17.25 16.82 16.90 733,502 -0.11(-0.63%)
Jul 12, 2016 16.71 17.22 16.55 17.01 2,032,525 +0.54(+3.26%)
Jul 11, 2016 15.65 16.56 15.64 16.47 2,132,227 +0.94(+6.06%)
Jul 08, 2016 15.07 15.58 15.00 15.53 859,005 +0.53(+3.56%)
Jul 07, 2016 15.19 15.25 14.89 15.00 387,793 -0.05(-0.36%)
Jul 05, 2016 15.01 15.21 14.96 15.05 486,847 -0.02(-0.15%)
Jul 01, 2016 15.17 15.07 15.07 15.07 462,223 -0.07(-0.44%)
Jun 30, 2016 14.83 15.14 14.83 15.14 784,831 +0.36(+2.44%)
Jun 29, 2016 14.81 15.00 14.56 14.78 735,131 +0.17(+1.15%)
Jun 28, 2016 14.52 14.83 14.49 14.61 643,060 +0.26(+1.83%)
Jun 27, 2016 14.51 14.51 14.20 14.35 1,032,166 -0.35(-2.37%)
Jun 24, 2016 14.54 14.95 14.16 14.70 1,693,061 -0.67(-4.34%)
Jun 23, 2016 15.20 15.37 15.03 15.36 518,930 +0.28(+1.89%)
Jun 22, 2016 15.05 15.28 14.99 15.08 651,045 +0.02(+0.10%)
Jun 21, 2016 15.15 15.22 14.98 15.06 491,542 -0.04(-0.25%)
Jun 20, 2016 15.01 15.49 14.86 15.10 670,306 +0.24(+1.64%)
Jun 17, 2016 15.28 15.28 14.75 14.86 1,981,025 -0.39(-2.57%)
Jun 16, 2016 14.80 15.27 14.73 15.25 699,758 +0.33(+2.18%)
Jun 15, 2016 15.30 15.58 14.91 14.93 848,106 -0.16(-1.05%)
Jun 14, 2016 15.02 15.20 14.98 15.08 590,282 +0.02(+0.15%)
Jun 13, 2016 14.88 15.40 14.86 15.06 708,676 +0.09(+0.63%)
Jun 10, 2016 15.36 15.36 14.89 14.97 839,766 -0.49(-3.17%)
Jun 09, 2016 15.33 15.51 15.21 15.46 648,340 +0.03(+0.16%)
Jun 08, 2016 15.28 15.65 15.17 15.43 1,112,152 +0.16(+1.08%)
Jun 07, 2016 15.18 15.47 15.08 15.27 935,726 +0.15(+0.96%)
Jun 06, 2016 14.69 15.18 14.54 15.12 1,210,561 +0.53(+3.66%)
Jun 03, 2016 14.73 14.78 14.44 14.59 352,565 -0.20(-1.33%)
Jun 02, 2016 14.71 14.79 14.51 14.78 596,869 +0.13(+0.88%)
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.