Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.79 52.84 51.10 51.10 80,761 -1.49(-2.83%)
Sep 29, 2016 53.25 53.58 52.24 52.59 61,245 -1.04(-1.94%)
Sep 28, 2016 52.67 53.69 52.59 53.63 92,554 +0.91(+1.73%)
Sep 27, 2016 51.72 52.91 51.53 52.72 53,670 +0.65(+1.25%)
Sep 26, 2016 50.69 52.17 50.69 52.07 146,763 +0.94(+1.84%)
Sep 23, 2016 51.00 51.13 50.51 51.13 72,477 +0.60(+1.19%)
Sep 22, 2016 52.88 52.98 50.51 50.53 125,266 -0.55(-1.08%)
Sep 21, 2016 50.93 51.13 50.50 51.08 34,576 +0.14(+0.27%)
Sep 20, 2016 50.13 51.02 50.13 50.94 52,682 -0.02(-0.04%)
Sep 19, 2016 51.37 51.39 50.85 50.96 113,082 +0.66(+1.31%)
Sep 16, 2016 48.89 51.25 48.88 50.30 234,431 +3.10(+6.57%)
Sep 15, 2016 46.84 47.27 46.68 47.20 51,019 +0.99(+2.14%)
Sep 14, 2016 46.47 46.50 46.07 46.21 45,356 -0.33(-0.71%)
Sep 13, 2016 46.71 46.89 46.38 46.54 33,333 +0.20(+0.43%)
Sep 12, 2016 45.61 46.49 45.46 46.34 44,509 +0.56(+1.22%)
Sep 09, 2016 46.05 46.43 45.76 45.78 59,832 -0.61(-1.31%)
Sep 08, 2016 46.11 46.48 45.81 46.39 22,644 -0.01(-0.02%)
Sep 07, 2016 46.84 46.91 45.90 46.40 55,282 -0.01(-0.02%)
Sep 06, 2016 45.41 46.48 45.41 46.41 40,276 -0.11(-0.24%)
Sep 02, 2016 46.35 46.52 46.52 46.52 89,100 +1.64(+3.65%)
Sep 01, 2016 45.60 45.60 44.76 44.88 93,496 -1.14(-2.48%)
Aug 31, 2016 46.38 46.60 45.80 46.02 75,802 -1.15(-2.44%)
Aug 30, 2016 47.32 47.40 46.99 47.17 13,594 -0.38(-0.80%)
Aug 29, 2016 47.75 47.95 47.31 47.55 55,094 +0.35(+0.74%)
Aug 26, 2016 47.33 47.55 46.72 47.20 80,524 +0.14(+0.30%)
Aug 25, 2016 47.54 47.69 46.44 47.06 90,735 +0.46(+0.99%)
Aug 24, 2016 47.47 47.70 45.85 46.60 83,168 -1.07(-2.24%)
Aug 23, 2016 46.63 47.82 46.63 47.67 100,286 +0.57(+1.21%)
Aug 22, 2016 46.18 47.10 46.18 47.10 117,168 +1.73(+3.81%)
Aug 19, 2016 45.26 45.43 45.11 45.37 32,489 -0.54(-1.18%)
Aug 18, 2016 45.64 46.33 45.64 45.91 55,072 +0.67(+1.48%)
Aug 17, 2016 45.82 45.82 45.02 45.24 43,934 -1.11(-2.39%)
Aug 16, 2016 46.14 46.80 46.12 46.35 95,732 +0.23(+0.50%)
Aug 15, 2016 44.92 46.14 44.56 46.12 20,839 +1.02(+2.26%)
Aug 12, 2016 45.23 45.62 45.06 45.10 22,609 +0.26(+0.58%)
Aug 11, 2016 45.29 45.45 44.77 44.84 49,799 -0.24(-0.53%)
Aug 10, 2016 46.72 46.78 44.94 45.08 60,200 -1.58(-3.39%)
Aug 09, 2016 47.50 48.08 46.60 46.66 31,285 -0.42(-0.89%)
Aug 08, 2016 47.86 47.95 47.00 47.08 31,253 +0.10(+0.21%)
Aug 05, 2016 45.64 47.00 45.10 46.98 80,384 +1.62(+3.57%)
Aug 04, 2016 43.43 45.50 43.41 45.36 75,571 +1.70(+3.89%)
Aug 03, 2016 43.33 44.05 43.24 43.66 38,825 +0.16(+0.37%)
Aug 02, 2016 43.82 43.87 42.96 43.50 37,416 +0.75(+1.76%)
Aug 01, 2016 43.29 44.08 42.71 42.75 91,802 -0.50(-1.16%)
Jul 29, 2016 42.94 44.22 42.94 43.25 74,128 +0.29(+0.68%)
Jul 28, 2016 43.60 43.71 42.84 42.96 41,842 -0.63(-1.45%)
Jul 27, 2016 43.83 44.20 43.51 43.59 38,688 -1.09(-2.44%)
Jul 26, 2016 44.65 44.90 44.46 44.68 43,153 -1.08(-2.36%)
Jul 25, 2016 45.50 46.18 45.50 45.76 45,912 +0.79(+1.76%)
Jul 22, 2016 44.43 45.05 44.16 44.97 29,217 +0.23(+0.51%)
Jul 21, 2016 44.85 45.57 44.72 44.74 50,437 +0.68(+1.54%)
Jul 20, 2016 44.16 44.31 44.00 44.06 8,325 -0.31(-0.70%)
Jul 19, 2016 44.58 44.95 44.24 44.37 52,232 -0.36(-0.80%)
Jul 18, 2016 44.05 44.77 43.77 44.73 39,544 +0.30(+0.68%)
Jul 15, 2016 44.18 44.52 43.89 44.43 70,174 -1.40(-3.05%)
Jul 14, 2016 46.16 46.26 45.49 45.83 42,405 +1.37(+3.08%)
Jul 13, 2016 45.90 46.12 44.34 44.46 38,731 -1.00(-2.20%)
Jul 12, 2016 45.92 45.96 44.97 45.46 79,777 -1.31(-2.80%)
Jul 11, 2016 46.02 46.98 45.58 46.77 48,293 +1.75(+3.89%)
Jul 08, 2016 44.85 45.59 45.11 45.02 39,720 -0.09(-0.20%)
Jul 07, 2016 46.76 46.76 44.85 45.11 131,330 -2.00(-4.25%)
Jul 06, 2016 46.95 47.38 46.77 47.11 63,567 -1.16(-2.40%)
Jul 05, 2016 48.49 48.57 47.32 48.27 56,311 +0.69(+1.45%)
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.