Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 15.23 15.13 15.13 15.13 460,432 -0.07(-0.44%)
Jun 30, 2016 14.89 15.20 14.88 15.20 781,789 +0.36(+2.44%)
Jun 29, 2016 14.86 15.06 14.62 14.84 732,282 +0.17(+1.15%)
Jun 28, 2016 14.58 14.89 14.55 14.67 640,568 +0.26(+1.83%)
Jun 27, 2016 14.56 14.56 14.25 14.41 1,028,166 -0.35(-2.37%)
Jun 24, 2016 14.60 15.01 14.22 14.75 1,686,499 -0.67(-4.34%)
Jun 23, 2016 15.26 15.43 15.09 15.42 516,919 +0.29(+1.89%)
Jun 22, 2016 15.11 15.34 15.04 15.14 648,522 +0.02(+0.11%)
Jun 21, 2016 15.21 15.28 15.04 15.12 489,637 -0.04(-0.25%)
Jun 20, 2016 15.07 15.55 14.92 15.16 667,708 +0.24(+1.64%)
Jun 17, 2016 15.34 15.34 14.81 14.92 1,973,347 -0.39(-2.57%)
Jun 16, 2016 14.86 15.33 14.79 15.31 697,045 +0.33(+2.18%)
Jun 15, 2016 15.36 15.64 14.97 14.98 844,819 -0.16(-1.05%)
Jun 14, 2016 15.08 15.26 15.03 15.14 587,994 +0.02(+0.15%)
Jun 13, 2016 14.94 15.46 14.91 15.12 705,929 +0.10(+0.63%)
Jun 10, 2016 15.41 15.42 14.95 15.02 836,511 -0.49(-3.17%)
Jun 09, 2016 15.39 15.57 15.27 15.52 645,827 +0.03(+0.16%)
Jun 08, 2016 15.34 15.71 15.23 15.49 1,107,842 +0.16(+1.08%)
Jun 07, 2016 15.24 15.53 15.14 15.33 932,099 +0.15(+0.96%)
Jun 06, 2016 14.75 15.23 14.60 15.18 1,205,869 +0.54(+3.66%)
Jun 03, 2016 14.79 14.84 14.49 14.64 351,198 -0.20(-1.33%)
Jun 02, 2016 14.76 14.85 14.57 14.84 594,556 +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.