Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 82.63 84.75 80.08 82.63 5,592 +1.27(+1.56%)
Aug 30, 2017 79.24 81.50 79.24 81.36 2,356 +1.69(+2.13%)
Aug 29, 2017 84.75 84.75 78.39 79.66 6,408 -3.81(-4.57%)
Aug 28, 2017 80.93 86.44 80.93 83.47 9,743 +1.27(+1.55%)
Aug 25, 2017 76.27 83.90 76.27 82.20 16,206 +5.51(+7.18%)
Aug 24, 2017 78.39 78.39 76.27 76.69 3,976 -2.12(-2.69%)
Aug 23, 2017 78.39 80.08 76.69 78.81 3,106 -2.12(-2.62%)
Aug 22, 2017 80.51 80.93 77.54 80.93 3,438 -0.42(-0.52%)
Aug 21, 2017 80.08 81.36 76.27 81.36 6,000 +1.69(+2.13%)
Aug 18, 2017 79.24 79.66 70.76 79.66 10,923 +0.42(+0.53%)
Aug 17, 2017 82.63 83.05 77.54 79.24 10,853 -3.39(-4.10%)
Aug 16, 2017 87.71 88.56 82.63 82.63 15,588 -5.08(-5.80%)
Aug 15, 2017 86.44 91.10 85.59 87.71 22,542 +0.85(+0.98%)
Aug 14, 2017 86.86 93.22 86.44 86.86 29,496 +0.42(+0.49%)
Aug 11, 2017 82.63 97.46 78.39 86.44 105,681 +13.14(+17.92%)
Aug 10, 2017 76.27 76.39 69.92 73.31 10,898 -2.97(-3.89%)
Aug 09, 2017 74.15 78.81 72.03 76.27 16,372 -0.85(-1.10%)
Aug 08, 2017 82.20 85.17 75.85 77.12 13,176 -3.39(-4.21%)
Aug 07, 2017 84.75 88.14 78.39 80.51 19,968 -2.97(-3.55%)
Aug 04, 2017 91.10 75.85 83.47 62,940 +7.63(+10.06%)
Aug 03, 2017 67.80 80.06 64.41 75.85 41,215 +7.20(+10.49%)
Aug 02, 2017 73.73 76.27 68.64 68.64 15,921 -4.24(-5.81%)
Aug 01, 2017 83.05 83.47 69.92 72.88 48,987 -11.86(-14.00%)
Jul 31, 2017 92.37 93.22 84.32 84.75 25,635 -7.63(-8.26%)
Jul 28, 2017 89.41 95.38 89.41 92.37 45,299 +2.97(+3.32%)
Jul 27, 2017 89.41 98.31 88.14 89.41 57,574 -3.81(-4.09%)
Jul 26, 2017 93.22 96.61 86.86 93.22 51,872 -2.12(-2.22%)
Jul 25, 2017 103.81 106.36 92.37 95.34 127,424 -2.12(-2.17%)
Jul 24, 2017 114.41 115.68 97.03 97.46 122,059 -24.15(-19.86%)
Jul 21, 2017 135.59 136.44 112.29 121.61 417,507 +2.97(+2.50%)
Jul 20, 2017 112.71 138.98 108.05 118.64 1,143,026 +19.49(+19.66%)
Jul 19, 2017 65.68 118.64 62.71 99.15 1,448,958 +55.93(+129.41%)
Jul 18, 2017 44.92 44.92 43.22 43.22 9,970 -1.27(-2.86%)
Jul 17, 2017 47.03 47.03 43.64 44.49 9,292 -1.27(-2.78%)
Jul 14, 2017 45.76 47.88 43.64 45.76 12,009 +0.85(+1.89%)
Jul 13, 2017 44.49 45.97 42.80 44.92 5,831 +2.12(+4.95%)
Jul 12, 2017 42.80 44.49 42.37 42.80 2,755 -0.85(-1.94%)
Jul 11, 2017 44.07 46.61 42.80 43.64 10,487 +0.00(+0.00%)
Jul 10, 2017 42.37 44.07 41.70 43.64 2,122 +0.85(+1.98%)
Jul 07, 2017 43.22 43.22 42.10 42.80 1,970 +0.42(+1.00%)
Jul 06, 2017 41.57 43.22 41.53 42.37 5,068 +0.83(+1.99%)
Jul 05, 2017 42.37 44.92 41.14 41.55 8,142 -0.40(-0.96%)
Jul 03, 2017 42.37 44.07 41.11 41.95 3,366 -0.42(-1.00%)
Jun 30, 2017 44.49 44.49 41.11 42.37 4,606 +1.27(+3.09%)
Jun 29, 2017 41.61 44.07 40.04 41.10 3,229 -0.43(-1.03%)
Jun 28, 2017 42.33 44.07 40.68 41.53 2,597 -0.80(-1.88%)
Jun 27, 2017 39.41 43.22 39.41 42.33 4,659 +2.03(+5.04%)
Jun 26, 2017 42.37 42.37 38.14 40.30 3,765 -0.59(-1.45%)
Jun 23, 2017 41.10 42.37 40.25 40.89 3,370 +0.21(+0.52%)
Jun 22, 2017 38.14 40.68 37.72 40.68 5,483 +2.12(+5.49%)
Jun 21, 2017 38.14 40.03 37.71 38.56 4,570 -0.42(-1.09%)
Jun 20, 2017 40.68 41.53 38.46 38.98 4,912 -1.70(-4.19%)
Jun 19, 2017 40.25 41.95 39.83 40.69 3,915 -0.31(-0.76%)
Jun 16, 2017 43.64 44.07 40.25 41.00 8,235 -2.22(-5.14%)
Jun 15, 2017 42.80 44.92 42.80 43.22 3,705 -0.42(-0.97%)
Jun 14, 2017 44.49 45.34 43.22 43.64 3,160 +0.00(+0.00%)
Jun 13, 2017 44.92 46.61 43.22 43.64 3,572 -0.42(-0.96%)
Jun 12, 2017 45.76 45.76 42.80 44.07 7,587 -1.69(-3.70%)
Jun 09, 2017 45.34 46.61 44.92 45.76 6,577 +0.42(+0.93%)
Jun 08, 2017 48.31 48.31 44.49 45.34 9,352 -0.85(-1.83%)
Jun 07, 2017 46.61 48.73 44.49 46.19 20,375 +0.85(+1.87%)
Jun 06, 2017 44.92 46.61 42.80 45.34 9,827 +0.42(+0.94%)
Jun 05, 2017 42.37 45.76 42.37 44.92 5,950 +1.27(+2.91%)
Jun 02, 2017 44.92 45.34 42.37 43.64 4,886 -1.69(-3.74%)
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.