Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.64 51.88 51.36 51.52 12,709 -1.13(-2.15%)
Aug 30, 2016 52.83 52.90 52.57 52.65 15,625 +0.43(+0.82%)
Aug 29, 2016 52.15 52.46 52.11 52.22 26,227 -0.05(-0.10%)
Aug 26, 2016 52.75 53.06 51.86 52.27 32,944 +0.10(+0.19%)
Aug 25, 2016 52.18 52.52 51.92 52.17 74,758 -0.54(-1.02%)
Aug 24, 2016 52.63 52.79 52.50 52.71 15,580 +0.73(+1.40%)
Aug 23, 2016 52.83 52.83 51.95 51.98 22,120 -1.75(-3.26%)
Aug 22, 2016 53.78 53.84 53.55 53.73 27,244 -0.14(-0.26%)
Aug 19, 2016 53.55 53.87 53.38 53.87 29,240 +0.98(+1.85%)
Aug 18, 2016 52.68 52.89 52.36 52.89 21,729 +1.78(+3.48%)
Aug 17, 2016 51.10 51.16 50.48 51.11 16,444 +0.06(+0.12%)
Aug 16, 2016 50.95 51.19 50.95 51.05 22,472 -0.82(-1.58%)
Aug 15, 2016 50.84 51.87 50.62 51.87 94,190 +0.97(+1.91%)
Aug 12, 2016 50.82 50.97 50.61 50.90 19,941 -0.30(-0.59%)
Aug 11, 2016 50.62 51.20 50.44 51.20 17,253 +0.69(+1.37%)
Aug 10, 2016 50.79 50.79 50.40 50.51 8,329 -0.51(-1.00%)
Aug 09, 2016 50.78 51.16 50.78 51.02 65,700 +0.86(+1.71%)
Aug 08, 2016 50.89 50.97 50.16 50.16 13,524 -0.85(-1.67%)
Aug 05, 2016 50.68 51.01 50.63 51.01 14,801 +0.62(+1.23%)
Aug 04, 2016 49.90 50.39 49.68 50.39 12,194 +0.43(+0.86%)
Aug 03, 2016 49.61 49.96 49.57 49.96 17,712 +0.44(+0.89%)
Aug 02, 2016 49.64 49.64 49.21 49.52 14,773 -0.27(-0.54%)
Aug 01, 2016 49.97 50.16 49.60 49.79 11,881 +0.12(+0.24%)
Jul 29, 2016 49.36 49.71 49.26 49.67 16,473 +0.02(+0.04%)
Jul 28, 2016 49.72 49.72 49.41 49.65 9,075 -0.10(-0.20%)
Jul 27, 2016 50.15 50.15 49.63 49.75 23,097 +0.00(+0.00%)
Jul 26, 2016 49.52 49.76 49.51 49.75 19,757 +0.07(+0.14%)
Jul 25, 2016 49.97 50.17 49.57 49.68 27,781 +0.01(+0.02%)
Jul 22, 2016 49.50 49.68 49.32 49.67 43,277 +0.81(+1.66%)
Jul 21, 2016 48.47 48.96 48.46 48.86 78,134 +2.73(+5.92%)
Jul 20, 2016 46.00 46.22 45.95 46.13 14,004 +0.05(+0.11%)
Jul 19, 2016 46.44 46.55 46.04 46.08 21,475 -1.00(-2.12%)
Jul 18, 2016 47.16 47.16 46.45 47.08 26,517 -0.03(-0.06%)
Jul 15, 2016 46.96 47.11 46.84 47.11 14,599 -0.40(-0.84%)
Jul 14, 2016 47.66 47.69 47.49 47.51 27,321 +0.79(+1.69%)
Jul 13, 2016 46.73 46.98 46.60 46.72 40,324 -0.32(-0.68%)
Jul 12, 2016 47.03 47.11 46.75 47.04 43,029 +0.35(+0.75%)
Jul 11, 2016 46.41 46.70 46.33 46.69 22,140 +0.72(+1.57%)
Jul 08, 2016 45.76 46.04 45.70 45.97 24,458 +0.27(+0.59%)
Jul 07, 2016 46.18 46.20 45.56 45.70 35,819 +0.88(+1.96%)
Jul 06, 2016 44.32 44.84 44.27 44.82 24,424 -0.37(-0.82%)
Jul 05, 2016 45.25 45.46 45.15 45.19 29,800 +0.02(+0.04%)
Jul 01, 2016 44.95 45.17 45.17 45.17 35,100 +0.18(+0.40%)
Jun 30, 2016 44.65 45.06 44.53 44.99 30,757 +0.49(+1.10%)
Jun 29, 2016 44.42 44.58 44.29 44.50 22,906 +0.94(+2.16%)
Jun 28, 2016 43.47 43.56 43.12 43.56 34,106 +0.89(+2.09%)
Jun 27, 2016 42.96 42.96 42.32 42.67 59,620 -0.08(-0.19%)
Jun 24, 2016 43.28 44.06 42.75 42.75 104,511 -3.76(-8.08%)
Jun 23, 2016 45.82 46.51 45.74 46.51 103,770 +1.16(+2.56%)
Jun 22, 2016 44.86 45.36 44.83 45.35 102,064 +0.86(+1.93%)
Jun 21, 2016 44.46 44.52 44.20 44.49 31,166 +1.10(+2.54%)
Jun 20, 2016 43.81 44.01 43.39 43.39 31,352 +0.21(+0.49%)
Jun 17, 2016 43.26 43.39 43.07 43.18 25,027 +0.13(+0.30%)
Jun 16, 2016 42.50 43.20 42.29 43.05 25,646 -0.39(-0.90%)
Jun 15, 2016 43.52 43.93 43.35 43.44 26,236 -0.32(-0.73%)
Jun 14, 2016 43.69 43.85 43.37 43.76 36,933 -0.05(-0.11%)
Jun 13, 2016 43.91 44.08 43.65 43.81 40,048 -1.30(-2.88%)
Jun 10, 2016 45.29 45.33 45.03 45.11 25,856 -2.03(-4.31%)
Jun 09, 2016 47.05 47.22 46.90 47.14 14,073 -0.25(-0.53%)
Jun 08, 2016 47.33 47.48 47.23 47.39 10,818 +0.10(+0.21%)
Jun 07, 2016 47.04 47.42 47.04 47.29 18,930 +0.58(+1.24%)
Jun 06, 2016 46.54 46.76 46.50 46.71 29,140 +0.00(+0.00%)
Jun 03, 2016 46.65 46.80 46.43 46.71 31,967 -0.23(-0.49%)
Jun 02, 2016 46.43 46.97 46.43 46.94 43,995 -1.61(-3.32%)
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.