Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.33 53.58 52.73 53.42 2,281,771 -0.05(-0.09%)
Jul 28, 2016 51.99 53.67 51.38 53.47 2,013,390 +1.43(+2.75%)
Jul 27, 2016 52.21 52.38 51.65 52.04 1,574,528 -0.16(-0.31%)
Jul 26, 2016 52.44 52.97 52.10 52.20 1,615,360 -0.05(-0.10%)
Jul 25, 2016 53.25 53.70 52.14 52.25 2,191,525 -1.23(-2.30%)
Jul 22, 2016 53.22 54.29 52.97 53.48 2,442,469 -0.23(-0.43%)
Jul 21, 2016 51.05 53.83 49.91 53.71 3,648,953 +1.74(+3.35%)
Jul 20, 2016 52.37 52.37 51.35 51.97 1,684,279 -0.12(-0.23%)
Jul 19, 2016 52.08 52.40 51.83 52.09 1,357,655 -0.23(-0.44%)
Jul 18, 2016 52.43 52.49 51.73 52.32 1,332,350 +0.14(+0.27%)
Jul 15, 2016 53.28 53.64 52.03 52.18 1,536,462 -0.73(-1.38%)
Jul 14, 2016 52.65 53.19 52.28 52.91 809,031 +0.38(+0.72%)
Jul 13, 2016 53.17 53.17 52.38 52.53 1,479,097 -0.32(-0.61%)
Jul 12, 2016 52.79 53.26 52.17 52.85 2,095,785 +0.59(+1.13%)
Jul 11, 2016 52.17 52.55 51.77 52.26 2,045,653 +0.41(+0.79%)
Jul 08, 2016 51.45 52.69 51.26 51.85 2,155,617 +0.59(+1.15%)
Jul 07, 2016 51.32 52.04 50.50 51.26 1,192,054 +0.45(+0.89%)
Jul 05, 2016 52.44 52.51 50.60 50.81 2,012,858 -1.76(-3.35%)
Jul 01, 2016 52.22 52.57 52.57 52.57 1,774,000 +0.17(+0.32%)
Jun 30, 2016 52.01 52.42 51.35 52.40 2,685,630 +0.47(+0.91%)
Jun 29, 2016 50.55 53.30 50.55 51.93 4,154,149 +1.60(+3.18%)
Jun 28, 2016 49.46 50.34 48.51 50.33 2,828,415 +0.73(+1.47%)
Jun 27, 2016 50.39 50.87 49.04 49.60 3,066,125 -0.99(-1.96%)
Jun 24, 2016 51.18 52.18 50.41 50.59 3,725,418 -2.91(-5.44%)
Jun 23, 2016 53.33 53.93 52.80 53.50 3,144,361 +0.85(+1.61%)
Jun 22, 2016 52.89 53.43 52.42 52.65 2,090,778 -0.44(-0.83%)
Jun 21, 2016 53.31 53.44 52.12 53.09 2,916,178 -0.27(-0.51%)
Jun 20, 2016 53.49 54.49 53.00 53.36 2,445,866 +0.36(+0.68%)
Jun 17, 2016 53.18 54.30 52.90 53.00 2,918,601 -0.01(-0.02%)
Jun 16, 2016 52.36 53.34 51.98 53.01 3,171,840 +0.37(+0.70%)
Jun 15, 2016 52.35 53.43 52.35 52.64 1,538,947 +0.20(+0.38%)
Jun 14, 2016 52.40 52.95 51.71 52.44 2,339,387 +0.06(+0.11%)
Jun 13, 2016 53.30 53.58 52.34 52.38 2,814,148 -1.09(-2.04%)
Jun 10, 2016 54.54 54.97 53.15 53.47 2,951,873 -1.89(-3.41%)
Jun 09, 2016 55.50 55.80 55.05 55.36 2,545,365 -0.44(-0.79%)
Jun 08, 2016 56.39 56.39 55.09 55.80 2,627,650 -0.26(-0.46%)
Jun 07, 2016 55.07 56.60 54.92 56.06 4,470,648 +1.24(+2.26%)
Jun 06, 2016 54.40 54.96 53.76 54.82 3,380,874 +0.52(+0.96%)
Jun 03, 2016 53.42 54.41 52.44 54.30 5,364,693 +0.62(+1.15%)
Jun 02, 2016 50.73 53.81 50.22 53.68 6,222,045 +2.95(+5.82%)
Jun 01, 2016 49.35 50.81 49.35 50.73 2,901,295 +0.83(+1.66%)
May 31, 2016 48.84 49.97 48.40 49.90 2,618,591 +0.95(+1.94%)
May 27, 2016 48.08 48.95 48.95 48.95 2,600,500 +1.03(+2.15%)
May 26, 2016 47.82 48.45 47.52 47.92 2,847,955 +0.11(+0.23%)
May 25, 2016 46.71 47.95 46.67 47.81 1,822,982 +1.10(+2.35%)
May 24, 2016 46.38 47.47 46.01 46.71 2,632,723 +0.56(+1.21%)
May 23, 2016 46.49 46.94 46.10 46.15 1,810,056 -0.34(-0.73%)
May 20, 2016 44.87 46.56 44.87 46.49 3,491,009 +2.10(+4.73%)
May 19, 2016 44.68 45.10 44.34 44.39 2,172,025 -0.51(-1.14%)
May 18, 2016 45.58 46.11 44.51 44.90 2,338,346 -0.74(-1.62%)
May 17, 2016 45.13 46.29 44.81 45.64 2,788,743 +0.36(+0.80%)
May 16, 2016 45.80 46.47 45.12 45.28 4,375,581 -0.58(-1.26%)
May 13, 2016 45.31 46.59 45.12 45.86 4,121,981 +0.43(+0.95%)
May 12, 2016 47.83 47.89 45.35 45.43 4,475,649 -2.03(-4.28%)
May 11, 2016 47.27 48.07 46.68 47.46 4,931,978 -0.08(-0.17%)
May 10, 2016 47.88 48.34 47.39 47.54 4,401,622 -0.13(-0.27%)
May 09, 2016 46.70 48.29 46.68 47.67 4,305,453 +0.97(+2.08%)
May 06, 2016 44.48 47.00 44.40 46.70 6,157,664 +2.61(+5.92%)
May 05, 2016 46.19 46.37 43.86 44.09 4,911,300 -1.95(-4.24%)
May 04, 2016 47.02 47.24 45.56 46.04 4,470,407 -1.35(-2.85%)
May 03, 2016 48.50 48.59 47.37 47.39 2,828,603 -1.53(-3.13%)
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.