Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 54.25 55.18 51.77 54.57 146,383 +0.41(+0.76%)
Aug 30, 2016 52.46 54.60 52.17 54.16 260,084 +1.72(+3.28%)
Aug 29, 2016 51.60 53.08 51.04 52.44 102,113 +0.84(+1.63%)
Aug 26, 2016 50.85 51.60 50.01 51.60 51,617 +0.89(+1.76%)
Aug 25, 2016 50.37 51.30 49.90 50.71 59,520 +0.40(+0.80%)
Aug 24, 2016 51.31 51.90 49.84 50.31 65,201 -0.68(-1.33%)
Aug 23, 2016 52.00 52.34 50.86 50.99 70,953 -0.62(-1.20%)
Aug 22, 2016 50.66 51.80 49.83 51.61 66,353 +0.99(+1.96%)
Aug 19, 2016 50.61 50.87 49.73 50.62 73,746 -0.28(-0.55%)
Aug 18, 2016 52.30 52.41 50.67 50.90 45,486 -1.10(-2.12%)
Aug 17, 2016 50.35 52.06 49.81 52.00 98,859 +1.46(+2.89%)
Aug 16, 2016 50.28 50.77 49.25 50.54 89,286 -0.03(-0.06%)
Aug 15, 2016 50.81 51.44 50.08 50.57 54,967 -0.15(-0.30%)
Aug 12, 2016 50.86 50.97 50.05 50.72 54,162 +0.09(+0.18%)
Aug 11, 2016 51.96 51.96 50.02 50.63 102,027 -1.18(-2.28%)
Aug 10, 2016 52.43 52.70 51.38 51.81 86,199 -0.76(-1.45%)
Aug 09, 2016 50.52 52.98 50.26 52.57 140,661 +2.22(+4.41%)
Aug 08, 2016 49.74 50.41 49.26 50.35 89,745 +0.71(+1.43%)
Aug 05, 2016 48.52 49.75 47.91 49.64 93,570 +1.39(+2.88%)
Aug 04, 2016 47.83 48.74 47.46 48.25 98,821 -0.36(-0.74%)
Aug 03, 2016 44.48 49.34 43.73 48.61 396,764 +5.00(+11.47%)
Aug 02, 2016 43.11 43.84 42.89 43.61 56,407 +0.20(+0.46%)
Aug 01, 2016 42.68 43.68 42.37 43.41 77,504 +0.86(+2.02%)
Jul 29, 2016 42.64 43.97 42.50 42.55 43,180 +0.03(+0.07%)
Jul 28, 2016 43.52 43.59 42.21 42.52 62,496 -0.33(-0.77%)
Jul 27, 2016 43.21 44.21 42.76 42.85 31,430 +0.01(+0.02%)
Jul 26, 2016 42.52 43.61 42.20 42.84 71,805 +0.33(+0.78%)
Jul 25, 2016 42.07 42.97 41.23 42.51 102,433 +0.15(+0.35%)
Jul 22, 2016 42.84 43.86 42.17 42.36 29,621 -0.97(-2.24%)
Jul 21, 2016 42.98 43.76 42.90 43.33 60,568 -0.11(-0.25%)
Jul 20, 2016 43.18 44.40 43.07 43.44 83,214 +0.58(+1.35%)
Jul 19, 2016 43.64 43.64 42.04 42.86 73,598 -0.50(-1.15%)
Jul 18, 2016 43.77 44.99 43.15 43.36 112,934 +0.02(+0.05%)
Jul 15, 2016 42.65 43.40 42.50 43.34 67,430 +0.96(+2.27%)
Jul 14, 2016 42.01 42.67 41.76 42.38 35,949 +0.39(+0.93%)
Jul 13, 2016 43.02 43.02 41.70 41.99 57,643 -1.26(-2.91%)
Jul 12, 2016 43.50 43.59 42.91 43.25 86,972 -0.25(-0.57%)
Jul 11, 2016 43.89 43.92 43.26 43.50 113,480 -0.02(-0.05%)
Jul 08, 2016 41.40 43.60 41.19 43.52 171,015 +2.33(+5.66%)
Jul 07, 2016 40.80 41.70 40.38 41.19 122,856 +2.78(+7.24%)
Jul 05, 2016 39.29 39.71 38.23 38.41 70,190 -1.23(-3.10%)
Jul 01, 2016 37.72 39.64 39.64 39.64 155,400 +2.47(+6.65%)
Jun 30, 2016 35.59 37.49 35.59 37.17 128,363 +1.48(+4.15%)
Jun 29, 2016 36.01 36.05 35.18 35.69 65,093 -0.03(-0.08%)
Jun 28, 2016 36.35 36.60 35.50 35.72 204,374 -0.39(-1.08%)
Jun 27, 2016 35.63 37.21 35.59 36.11 91,795 +0.48(+1.35%)
Jun 24, 2016 33.70 35.72 32.27 35.63 208,570 +1.08(+3.13%)
Jun 23, 2016 34.08 34.71 33.70 34.55 28,442 +0.65(+1.92%)
Jun 22, 2016 33.77 34.52 33.57 33.90 55,501 +0.01(+0.03%)
Jun 21, 2016 34.78 34.78 33.65 33.89 49,759 -0.78(-2.25%)
Jun 20, 2016 34.73 35.32 34.19 34.67 42,125 +0.18(+0.52%)
Jun 17, 2016 35.43 35.43 33.91 34.49 87,238 -0.82(-2.32%)
Jun 16, 2016 34.79 35.57 34.51 35.31 21,105 +0.18(+0.51%)
Jun 15, 2016 35.47 35.69 34.99 35.13 20,951 -0.12(-0.34%)
Jun 14, 2016 35.64 35.64 34.79 35.25 35,270 -0.02(-0.06%)
Jun 13, 2016 37.17 37.17 34.95 35.27 30,706 -0.29(-0.82%)
Jun 10, 2016 35.87 36.17 34.19 35.56 38,652 -0.56(-1.55%)
Jun 09, 2016 36.27 37.31 35.23 36.12 88,565 -0.04(-0.11%)
Jun 08, 2016 35.06 36.31 35.06 36.16 63,160 +0.87(+2.47%)
Jun 07, 2016 35.82 35.82 34.58 35.29 39,273 -0.23(-0.65%)
Jun 06, 2016 36.45 36.71 35.21 35.52 60,449 -0.85(-2.34%)
Jun 03, 2016 37.60 37.60 35.08 36.37 58,156 -1.25(-3.32%)
Jun 02, 2016 36.21 37.74 36.21 37.62 99,007 +1.23(+3.38%)
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.