Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 38.89 40.54 38.43 40.16 1,797,623 +1.36(+3.51%)
Sep 29, 2016 40.46 40.46 38.65 38.80 1,673,003 -1.47(-3.65%)
Sep 28, 2016 41.55 41.81 39.76 40.27 2,679,860 -1.28(-3.08%)
Sep 27, 2016 45.64 46.00 41.23 41.55 3,205,790 -4.63(-10.03%)
Sep 26, 2016 46.39 46.94 45.36 46.18 1,324,434 -0.32(-0.69%)
Sep 23, 2016 47.76 48.00 46.40 46.50 951,495 -1.31(-2.74%)
Sep 22, 2016 47.39 48.00 46.90 47.81 1,179,407 +0.77(+1.64%)
Sep 21, 2016 47.11 47.48 46.42 47.04 705,826 +0.28(+0.60%)
Sep 20, 2016 48.55 48.64 46.26 46.76 868,929 -1.30(-2.70%)
Sep 19, 2016 49.54 49.86 48.05 48.06 798,369 -1.16(-2.36%)
Sep 16, 2016 48.15 49.32 47.77 49.22 1,025,829 +1.18(+2.46%)
Sep 15, 2016 47.31 48.21 47.08 48.04 550,570 +0.51(+1.07%)
Sep 14, 2016 48.00 48.48 46.82 47.53 907,688 -0.56(-1.16%)
Sep 13, 2016 49.48 50.12 47.73 48.09 784,779 -2.22(-4.41%)
Sep 12, 2016 49.04 50.46 48.71 50.31 510,889 +0.80(+1.62%)
Sep 09, 2016 51.00 51.44 49.51 49.51 879,535 -2.26(-4.37%)
Sep 08, 2016 50.50 52.08 49.79 51.77 1,143,198 +1.23(+2.43%)
Sep 07, 2016 49.68 51.28 49.25 50.54 789,083 +0.99(+2.00%)
Sep 06, 2016 50.04 50.42 49.31 49.55 726,572 -0.04(-0.08%)
Sep 02, 2016 49.40 49.59 49.59 49.59 756,200 +0.36(+0.73%)
Sep 01, 2016 49.64 50.14 48.50 49.23 581,620 -0.03(-0.06%)
Aug 31, 2016 49.38 49.88 48.90 49.26 940,545 -0.45(-0.91%)
Aug 30, 2016 50.64 51.06 49.58 49.71 521,460 -0.90(-1.78%)
Aug 29, 2016 50.51 51.31 50.51 50.61 640,919 +0.03(+0.06%)
Aug 26, 2016 50.61 51.41 50.25 50.58 912,881 -0.07(-0.14%)
Aug 25, 2016 50.31 51.21 50.31 50.65 620,317 -0.04(-0.08%)
Aug 24, 2016 51.23 51.80 50.36 50.69 970,783 -0.56(-1.09%)
Aug 23, 2016 51.31 52.27 50.94 51.25 945,028 +0.31(+0.61%)
Aug 22, 2016 50.79 51.17 49.89 50.94 605,470 -0.06(-0.12%)
Aug 19, 2016 50.74 51.89 50.62 51.00 994,048 -0.32(-0.62%)
Aug 18, 2016 50.05 51.83 49.59 51.32 1,414,372 +1.76(+3.55%)
Aug 17, 2016 50.05 50.33 48.10 49.56 1,397,498 -0.39(-0.78%)
Aug 16, 2016 48.84 50.29 48.65 49.95 1,261,119 +1.12(+2.29%)
Aug 15, 2016 46.78 49.00 46.78 48.83 1,764,912 +2.05(+4.38%)
Aug 12, 2016 45.11 46.91 45.02 46.78 1,450,818 +1.43(+3.15%)
Aug 11, 2016 44.87 46.47 44.76 45.35 2,113,364 +0.61(+1.36%)
Aug 10, 2016 44.96 45.99 43.43 44.74 1,641,776 -0.22(-0.49%)
Aug 09, 2016 44.19 47.60 43.95 44.96 2,276,438 -2.35(-4.97%)
Aug 08, 2016 46.76 48.15 46.76 47.31 1,124,351 +0.57(+1.22%)
Aug 05, 2016 46.34 47.31 45.51 46.74 638,919 +0.32(+0.69%)
Aug 04, 2016 45.05 46.59 45.02 46.42 758,208 +1.38(+3.06%)
Aug 03, 2016 44.50 46.39 44.42 45.04 1,214,735 +0.61(+1.37%)
Aug 02, 2016 46.49 46.54 44.33 44.43 1,082,753 -2.25(-4.82%)
Aug 01, 2016 48.55 48.80 46.63 46.68 673,082 -2.00(-4.11%)
Jul 29, 2016 49.70 49.82 47.97 48.68 671,459 -1.14(-2.29%)
Jul 28, 2016 50.33 50.54 49.11 49.82 419,826 -0.51(-1.01%)
Jul 27, 2016 53.06 53.14 50.30 50.33 828,141 -2.28(-4.33%)
Jul 26, 2016 52.37 53.12 52.03 52.61 508,424 +0.06(+0.11%)
Jul 25, 2016 51.58 53.09 51.53 52.55 549,775 +0.43(+0.83%)
Jul 22, 2016 51.00 52.30 50.32 52.12 674,893 +1.00(+1.96%)
Jul 21, 2016 51.17 52.30 50.70 51.12 562,493 -0.13(-0.25%)
Jul 20, 2016 50.37 51.50 50.15 51.25 628,157 +0.88(+1.75%)
Jul 19, 2016 50.79 51.03 50.03 50.37 764,382 -0.64(-1.25%)
Jul 18, 2016 50.57 51.30 50.04 51.01 573,349 +0.26(+0.51%)
Jul 15, 2016 50.15 51.48 49.70 50.75 1,241,785 +0.24(+0.48%)
Jul 14, 2016 50.60 51.10 50.20 50.51 600,606 +0.38(+0.76%)
Jul 13, 2016 50.01 50.44 49.08 50.13 615,825 -0.37(-0.73%)
Jul 12, 2016 49.64 51.58 49.60 50.50 1,357,472 +1.54(+3.15%)
Jul 11, 2016 48.25 49.30 47.58 48.96 1,130,292 +1.06(+2.21%)
Jul 08, 2016 44.49 47.95 43.49 47.90 2,243,139 +4.41(+10.14%)
Jul 07, 2016 43.17 44.74 42.53 43.49 2,155,233 -0.03(-0.07%)
Jul 06, 2016 43.18 44.08 41.11 43.52 2,312,703 -0.56(-1.27%)
Jul 05, 2016 43.87 44.68 41.82 44.08 2,132,559 +0.21(+0.48%)
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.