Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.36 54.47 53.01 54.19 279,831 +0.90(+1.68%)
Sep 29, 2016 54.23 54.33 52.94 53.29 169,555 -1.16(-2.14%)
Sep 28, 2016 53.87 54.49 53.57 54.45 108,080 +0.66(+1.22%)
Sep 27, 2016 53.19 54.08 53.14 53.80 119,678 +0.70(+1.31%)
Sep 26, 2016 53.54 53.71 52.53 53.10 124,891 -0.89(-1.64%)
Sep 23, 2016 54.62 55.19 53.98 53.99 169,914 -1.14(-2.07%)
Sep 22, 2016 54.01 55.16 53.75 55.13 284,140 +1.25(+2.32%)
Sep 21, 2016 51.68 53.91 51.21 53.88 270,206 +2.57(+5.02%)
Sep 20, 2016 52.04 52.25 51.23 51.31 147,261 -0.53(-1.03%)
Sep 19, 2016 51.38 52.37 51.38 51.84 198,377 +0.95(+1.87%)
Sep 16, 2016 51.54 52.02 50.86 50.89 925,615 -0.68(-1.31%)
Sep 15, 2016 50.83 52.27 50.73 51.57 186,095 +0.73(+1.44%)
Sep 14, 2016 51.02 51.96 50.75 50.83 178,617 -0.19(-0.37%)
Sep 13, 2016 51.76 52.27 50.22 51.02 393,938 -1.55(-2.96%)
Sep 12, 2016 53.24 53.32 49.93 52.58 773,020 -1.31(-2.42%)
Sep 09, 2016 55.40 55.67 53.84 53.88 308,479 -2.20(-3.93%)
Sep 08, 2016 55.56 56.22 55.52 56.08 145,794 +0.51(+0.91%)
Sep 07, 2016 55.95 56.40 55.42 55.58 247,882 -0.34(-0.61%)
Sep 06, 2016 55.52 55.97 55.41 55.92 162,854 +0.69(+1.24%)
Sep 02, 2016 55.28 55.24 55.24 55.24 175,624 +0.12(+0.22%)
Sep 01, 2016 54.33 55.28 52.94 55.11 122,427 +0.78(+1.44%)
Aug 31, 2016 55.04 55.04 53.71 54.33 232,706 -0.79(-1.44%)
Aug 30, 2016 55.09 55.47 54.85 55.12 110,849 +0.16(+0.29%)
Aug 29, 2016 55.38 55.68 54.91 54.96 103,846 -0.44(-0.79%)
Aug 26, 2016 54.73 55.93 54.50 55.40 259,565 +0.67(+1.22%)
Aug 25, 2016 55.18 55.35 54.62 54.74 177,942 -0.48(-0.86%)
Aug 24, 2016 55.45 55.72 55.03 55.21 253,670 -0.20(-0.36%)
Aug 23, 2016 53.47 55.57 53.25 55.41 232,873 +2.31(+4.36%)
Aug 22, 2016 53.89 53.89 52.97 53.10 199,569 -0.75(-1.40%)
Aug 19, 2016 53.69 54.07 53.55 53.85 137,163 -0.07(-0.12%)
Aug 18, 2016 53.62 54.46 53.62 53.92 202,948 +0.44(+0.82%)
Aug 17, 2016 53.56 53.77 53.23 53.48 191,200 -0.11(-0.21%)
Aug 16, 2016 53.40 53.69 53.04 53.59 275,126 +0.30(+0.57%)
Aug 15, 2016 52.64 53.42 52.05 53.29 194,906 +0.73(+1.39%)
Aug 12, 2016 52.73 52.76 52.36 52.56 123,992 -0.18(-0.34%)
Aug 11, 2016 53.12 53.31 53.12 52.74 213,009 -0.23(-0.43%)
Aug 10, 2016 53.17 53.31 52.63 52.97 225,669 -0.17(-0.32%)
Aug 09, 2016 52.40 54.45 52.40 53.14 547,528 +0.73(+1.40%)
Aug 08, 2016 51.60 52.81 48.79 52.40 751,860 +0.26(+0.49%)
Aug 05, 2016 51.68 52.36 51.15 52.15 576,635 +0.80(+1.56%)
Aug 04, 2016 48.82 51.50 48.57 51.35 559,803 +2.80(+5.76%)
Aug 03, 2016 48.38 48.68 47.76 48.55 451,406 -0.10(-0.22%)
Aug 02, 2016 50.69 50.78 48.59 48.65 373,289 +31.68(+186.65%)
Aug 01, 2016 16.95 17.42 16.65 16.97 1,286,641 +0.05(+0.32%)
Jul 29, 2016 16.78 17.00 16.72 16.92 1,190,467 +0.10(+0.57%)
Jul 28, 2016 16.82 16.92 16.51 16.82 696,040 +0.01(+0.04%)
Jul 27, 2016 16.79 16.89 16.73 16.82 579,596 +0.04(+0.27%)
Jul 26, 2016 16.66 16.93 16.65 16.77 503,525 +0.10(+0.63%)
Jul 25, 2016 16.61 16.68 16.43 16.67 434,539 +0.05(+0.29%)
Jul 22, 2016 16.72 16.79 16.58 16.62 406,630 -0.05(-0.32%)
Jul 21, 2016 16.83 16.97 16.54 16.67 556,770 -0.26(-1.55%)
Jul 20, 2016 16.90 17.01 16.72 16.94 676,841 +0.09(+0.55%)
Jul 19, 2016 17.00 17.06 16.80 16.85 436,036 -0.15(-0.88%)
Jul 18, 2016 17.18 17.23 16.90 17.00 564,112 -0.10(-0.58%)
Jul 15, 2016 17.14 17.29 17.00 17.09 528,097 -0.01(-0.07%)
Jul 14, 2016 16.97 17.16 16.93 17.11 621,649 +0.14(+0.80%)
Jul 13, 2016 17.32 17.32 16.89 16.97 730,659 -0.11(-0.63%)
Jul 12, 2016 16.78 17.29 16.62 17.08 2,024,647 +0.54(+3.26%)
Jul 11, 2016 15.71 16.62 15.70 16.54 2,123,963 +0.95(+6.06%)
Jul 08, 2016 15.13 15.64 15.06 15.59 855,675 +0.54(+3.56%)
Jul 07, 2016 15.25 15.31 14.95 15.06 386,290 -0.05(-0.36%)
Jul 05, 2016 15.07 15.27 15.02 15.11 484,960 -0.02(-0.15%)
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.