Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 55.25 55.25 54.55 54.78 2,249,384 -0.26(-0.47%)
Sep 29, 2016 54.72 55.64 54.57 55.04 2,943,056 +0.11(+0.20%)
Sep 28, 2016 54.51 55.12 53.84 54.93 2,112,679 +0.58(+1.07%)
Sep 27, 2016 53.96 54.79 53.79 54.35 2,275,490 +0.38(+0.70%)
Sep 26, 2016 53.91 54.09 53.33 53.97 1,502,840 +0.06(+0.11%)
Sep 23, 2016 53.50 54.23 53.50 53.91 1,912,152 +0.05(+0.09%)
Sep 22, 2016 53.45 54.00 53.11 53.86 1,724,135 +0.61(+1.15%)
Sep 21, 2016 52.39 53.36 52.36 53.25 2,499,530 +0.92(+1.76%)
Sep 20, 2016 52.41 52.94 52.22 52.33 1,794,471 +0.04(+0.08%)
Sep 19, 2016 52.24 52.82 51.76 52.29 2,419,130 +0.22(+0.42%)
Sep 16, 2016 51.91 52.36 51.38 52.07 3,305,137 +0.02(+0.04%)
Sep 15, 2016 50.53 52.20 49.97 52.05 4,503,870 +1.76(+3.50%)
Sep 14, 2016 49.76 50.77 49.49 50.29 3,128,684 +0.55(+1.11%)
Sep 13, 2016 50.38 50.74 49.42 49.74 2,605,283 -1.25(-2.45%)
Sep 12, 2016 49.51 51.07 49.01 50.99 3,113,646 +1.30(+2.62%)
Sep 09, 2016 51.08 51.20 49.66 49.69 3,860,012 -1.91(-3.70%)
Sep 08, 2016 50.77 51.65 50.46 51.60 3,737,993 +0.81(+1.59%)
Sep 07, 2016 50.42 51.19 50.08 50.79 3,362,907 +0.34(+0.67%)
Sep 06, 2016 51.63 51.73 50.36 50.45 3,809,053 -1.33(-2.57%)
Sep 02, 2016 50.98 51.78 51.78 51.78 1,868,500 +1.12(+2.21%)
Sep 01, 2016 50.28 50.83 49.68 50.66 2,105,499 +0.43(+0.86%)
Aug 31, 2016 49.87 50.62 49.64 50.23 2,813,163 +0.40(+0.80%)
Aug 30, 2016 50.02 50.23 49.10 49.83 2,399,417 -0.03(-0.06%)
Aug 29, 2016 48.91 49.96 48.88 49.86 2,250,981 +1.02(+2.09%)
Aug 26, 2016 49.51 49.60 48.51 48.84 1,500,517 -0.46(-0.93%)
Aug 25, 2016 49.50 49.73 49.07 49.30 1,201,106 -0.29(-0.58%)
Aug 24, 2016 50.11 50.61 49.44 49.59 1,584,154 -0.39(-0.78%)
Aug 23, 2016 50.28 50.34 49.74 49.98 981,533 +0.09(+0.18%)
Aug 22, 2016 50.51 50.51 49.36 49.89 1,489,663 -0.51(-1.01%)
Aug 19, 2016 51.20 51.40 50.35 50.40 1,296,723 -1.13(-2.19%)
Aug 18, 2016 51.25 52.09 51.20 51.53 1,391,862 +0.35(+0.68%)
Aug 17, 2016 52.10 52.11 50.80 51.18 2,005,263 -0.98(-1.88%)
Aug 16, 2016 52.30 52.44 51.56 52.16 2,022,401 -0.09(-0.17%)
Aug 15, 2016 51.08 52.90 50.95 52.25 3,223,975 +1.23(+2.41%)
Aug 12, 2016 50.88 51.46 50.71 51.02 1,635,222 +0.01(+0.02%)
Aug 11, 2016 50.89 51.48 50.89 51.01 1,224,375 +0.14(+0.28%)
Aug 10, 2016 52.15 52.17 50.79 50.87 2,080,825 -1.37(-2.62%)
Aug 09, 2016 52.55 52.75 51.76 52.24 3,526,549 +0.95(+1.85%)
Aug 08, 2016 51.57 52.03 51.16 51.29 2,004,772 -0.13(-0.25%)
Aug 05, 2016 52.03 52.65 51.42 51.42 2,584,326 -0.37(-0.71%)
Aug 04, 2016 51.46 51.87 50.66 51.79 5,482,998 +0.47(+0.92%)
Aug 03, 2016 50.25 51.44 50.20 51.32 12,354,160 +2.13(+4.33%)
Aug 02, 2016 51.32 51.66 49.18 49.19 18,626,836 -4.29(-8.02%)
Aug 01, 2016 53.55 54.19 53.24 53.48 1,670,866 +0.06(+0.11%)
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%)
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.