Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.15 54.26 52.80 53.98 280,920 +0.89(+1.68%)
Sep 29, 2016 54.02 54.12 52.73 53.09 170,215 -1.16(-2.14%)
Sep 28, 2016 53.66 54.28 53.36 54.24 108,500 +0.66(+1.22%)
Sep 27, 2016 52.98 53.87 52.94 53.59 120,144 +0.69(+1.31%)
Sep 26, 2016 53.33 53.50 52.33 52.90 125,377 -0.88(-1.64%)
Sep 23, 2016 54.40 54.98 53.77 53.78 170,575 -1.14(-2.07%)
Sep 22, 2016 53.80 54.95 53.54 54.92 285,245 +1.24(+2.32%)
Sep 21, 2016 51.48 53.70 51.02 53.67 271,258 +2.56(+5.02%)
Sep 20, 2016 51.84 52.05 51.03 51.11 147,834 -0.53(-1.03%)
Sep 19, 2016 51.18 52.16 51.18 51.64 199,148 +0.95(+1.87%)
Sep 16, 2016 51.34 51.82 50.66 50.69 929,217 -0.67(-1.31%)
Sep 15, 2016 50.64 52.07 50.53 51.37 186,819 +0.73(+1.44%)
Sep 14, 2016 50.83 51.76 50.55 50.64 179,312 -0.19(-0.37%)
Sep 13, 2016 51.56 52.07 50.03 50.83 395,470 -1.55(-2.96%)
Sep 12, 2016 53.04 53.11 49.73 52.37 776,028 -1.30(-2.42%)
Sep 09, 2016 55.18 55.45 53.63 53.67 309,679 -2.19(-3.93%)
Sep 08, 2016 55.34 56.00 55.31 55.87 146,361 +0.50(+0.91%)
Sep 07, 2016 55.73 56.18 55.20 55.36 248,846 -0.34(-0.61%)
Sep 06, 2016 55.31 55.75 55.19 55.71 163,488 +0.68(+1.24%)
Sep 02, 2016 55.07 55.02 55.02 55.02 176,307 +0.12(+0.22%)
Sep 01, 2016 54.12 55.07 52.73 54.90 122,903 +0.78(+1.44%)
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%)
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.