Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.83 51.29 49.26 50.49 4,743,017 +0.94(+1.90%)
Sep 29, 2016 46.79 50.78 46.78 49.55 8,215,560 +2.78(+5.94%)
Sep 28, 2016 43.66 46.87 42.59 46.77 6,473,286 +3.73(+8.67%)
Sep 27, 2016 44.00 44.40 42.84 43.04 4,258,173 -1.99(-4.42%)
Sep 26, 2016 45.13 45.97 44.78 45.03 2,483,384 +0.20(+0.46%)
Sep 23, 2016 46.09 46.69 44.50 44.82 2,143,538 -1.62(-3.49%)
Sep 22, 2016 46.89 47.30 46.11 46.45 2,033,483 +0.46(+0.99%)
Sep 21, 2016 44.45 46.10 44.21 45.99 3,147,521 +2.16(+4.92%)
Sep 20, 2016 44.07 44.67 43.73 43.83 2,467,891 -0.48(-1.07%)
Sep 19, 2016 44.79 45.22 44.29 44.31 2,534,852 +0.17(+0.37%)
Sep 16, 2016 44.01 44.53 43.87 44.14 3,943,520 -0.72(-1.60%)
Sep 15, 2016 45.05 45.62 44.48 44.86 1,821,237 +0.25(+0.57%)
Sep 14, 2016 45.27 46.18 44.48 44.61 2,399,499 -0.87(-1.92%)
Sep 13, 2016 47.36 47.36 45.13 45.48 3,657,418 -2.77(-5.74%)
Sep 12, 2016 47.88 48.75 47.34 48.25 2,545,027 -0.28(-0.58%)
Sep 09, 2016 49.57 49.91 48.51 48.54 2,485,768 -1.73(-3.44%)
Sep 08, 2016 49.66 50.52 49.30 50.27 2,676,237 +1.15(+2.33%)
Sep 07, 2016 49.26 49.39 48.60 49.12 2,098,899 +0.14(+0.28%)
Sep 06, 2016 48.93 49.51 48.39 48.98 2,503,490 +0.12(+0.24%)
Sep 02, 2016 47.91 48.87 48.87 48.87 2,662,586 +1.50(+3.16%)
Sep 01, 2016 46.26 47.41 45.89 47.37 2,398,138 +0.77(+1.65%)
Aug 31, 2016 48.20 48.60 46.29 46.60 3,298,158 -2.06(-4.23%)
Aug 30, 2016 48.59 49.57 48.21 48.66 2,384,473 +0.41(+0.85%)
Aug 29, 2016 47.58 48.51 47.44 48.25 1,495,950 +0.36(+0.75%)
Aug 26, 2016 47.74 48.58 47.42 47.89 1,984,510 +0.43(+0.90%)
Aug 25, 2016 47.64 47.88 46.89 47.47 2,057,522 -0.05(-0.10%)
Aug 24, 2016 47.70 48.34 47.35 47.52 2,993,172 -0.57(-1.19%)
Aug 23, 2016 46.87 48.67 46.61 48.09 3,868,326 +1.60(+3.45%)
Aug 22, 2016 46.40 46.71 45.50 46.49 2,377,016 -0.86(-1.81%)
Aug 19, 2016 46.75 47.55 46.64 47.34 1,658,823 +0.05(+0.10%)
Aug 18, 2016 46.64 47.34 46.55 47.29 2,544,485 +1.17(+2.53%)
Aug 17, 2016 45.41 46.38 44.93 46.13 2,260,921 +0.40(+0.87%)
Aug 16, 2016 46.19 46.21 44.74 45.73 2,398,686 -0.47(-1.01%)
Aug 15, 2016 45.60 46.59 45.59 46.19 2,217,577 +0.77(+1.69%)
Aug 12, 2016 45.41 45.65 44.80 45.43 2,144,694 +0.17(+0.36%)
Aug 11, 2016 43.71 45.66 43.43 45.26 3,089,647 +2.02(+4.67%)
Aug 10, 2016 43.94 44.60 43.08 43.24 2,161,569 -0.59(-1.35%)
Aug 09, 2016 44.90 44.90 43.10 43.83 2,574,921 -0.60(-1.36%)
Aug 08, 2016 44.03 45.97 43.93 44.44 3,529,982 +1.01(+2.33%)
Aug 05, 2016 43.50 43.73 42.54 43.42 3,272,241 +0.26(+0.61%)
Aug 04, 2016 43.01 44.94 42.06 43.16 5,393,663 -0.45(-1.03%)
Aug 03, 2016 41.77 43.65 41.30 43.61 5,718,575 +1.98(+4.76%)
Aug 02, 2016 40.81 41.66 39.76 41.63 4,531,256 +1.49(+3.70%)
Aug 01, 2016 42.80 42.81 39.86 40.14 4,813,078 -2.66(-6.22%)
Jul 29, 2016 40.30 43.00 40.12 42.80 3,189,448 +1.89(+4.63%)
Jul 28, 2016 40.70 41.73 40.30 40.91 3,270,888 +0.29(+0.72%)
Jul 27, 2016 42.46 43.20 40.15 40.62 4,298,986 -1.79(-4.22%)
Jul 26, 2016 41.42 42.49 41.30 42.40 2,415,569 +0.60(+1.44%)
Jul 25, 2016 43.19 43.22 41.21 41.80 3,413,544 -1.83(-4.19%)
Jul 22, 2016 44.06 44.24 43.33 43.63 2,028,710 -0.16(-0.36%)
Jul 21, 2016 45.09 45.70 43.61 43.78 2,825,628 -1.30(-2.89%)
Jul 20, 2016 44.08 45.26 43.65 45.09 2,301,118 +0.65(+1.47%)
Jul 19, 2016 44.63 44.94 44.22 44.44 1,905,877 -0.40(-0.89%)
Jul 18, 2016 44.26 44.94 43.68 44.83 2,858,694 +0.17(+0.39%)
Jul 15, 2016 44.28 44.99 44.08 44.66 3,125,271 +0.62(+1.41%)
Jul 14, 2016 44.07 44.61 43.66 44.04 2,842,252 +0.54(+1.25%)
Jul 13, 2016 44.43 44.90 42.87 43.49 3,138,284 -0.96(-2.16%)
Jul 12, 2016 42.44 44.49 42.12 44.45 4,894,095 +3.22(+7.80%)
Jul 11, 2016 42.80 43.37 41.19 41.24 3,403,078 -1.22(-2.88%)
Jul 08, 2016 42.07 42.54 41.69 42.46 3,017,022 +1.03(+2.49%)
Jul 07, 2016 43.43 43.70 41.25 41.43 3,653,584 -1.55(-3.62%)
Jul 06, 2016 42.43 43.05 41.93 42.99 2,721,523 +0.33(+0.77%)
Jul 05, 2016 43.03 43.18 41.90 42.66 3,300,204 -1.45(-3.28%)
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.