Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 55.99 57.00 55.97 56.57 5,789,048 +0.62(+1.11%)
Sep 29, 2016 56.22 56.59 55.86 55.95 3,565,359 -0.26(-0.45%)
Sep 28, 2016 56.00 56.26 55.76 56.21 3,881,775 +0.22(+0.40%)
Sep 27, 2016 55.92 56.26 55.60 55.98 5,349,711 +0.21(+0.38%)
Sep 26, 2016 56.21 56.35 55.74 55.77 5,706,015 -0.70(-1.24%)
Sep 23, 2016 55.84 56.62 55.81 56.47 3,500,577 +0.11(+0.19%)
Sep 22, 2016 56.24 56.58 56.12 56.36 2,838,662 +0.52(+0.94%)
Sep 21, 2016 55.38 55.94 55.38 55.84 2,712,835 +0.51(+0.92%)
Sep 20, 2016 55.20 55.51 55.05 55.33 2,775,174 +0.26(+0.48%)
Sep 19, 2016 55.12 55.34 54.90 55.07 3,288,472 +0.22(+0.40%)
Sep 16, 2016 54.42 54.87 54.25 54.85 13,531,667 +0.16(+0.28%)
Sep 15, 2016 54.06 54.78 53.74 54.69 4,897,818 +0.54(+0.99%)
Sep 14, 2016 54.02 54.53 53.91 54.16 3,663,423 +0.14(+0.25%)
Sep 13, 2016 54.82 54.83 53.90 54.02 4,785,011 -1.21(-2.20%)
Sep 12, 2016 54.06 55.34 54.00 55.23 5,963,235 +1.05(+1.94%)
Sep 09, 2016 55.09 55.09 54.18 54.18 5,980,897 -1.20(-2.16%)
Sep 08, 2016 56.09 56.19 55.35 55.38 5,615,636 -1.07(-1.89%)
Sep 07, 2016 56.72 56.76 56.19 56.44 6,672,840 -0.41(-0.71%)
Sep 06, 2016 57.06 57.28 56.72 56.85 7,753,158 -0.01(-0.01%)
Sep 02, 2016 56.92 56.85 56.85 56.85 5,621,532 +0.31(+0.55%)
Sep 01, 2016 56.43 56.71 56.34 56.54 2,848,008 +0.03(+0.06%)
Aug 31, 2016 56.35 56.68 56.27 56.51 3,301,488 -0.04(-0.08%)
Aug 30, 2016 56.55 56.78 56.35 56.55 3,527,931 +0.01(+0.02%)
Aug 29, 2016 56.01 56.65 55.88 56.54 2,888,762 +0.77(+1.37%)
Aug 26, 2016 56.05 56.59 55.67 55.78 3,897,906 -0.26(-0.46%)
Aug 25, 2016 55.89 56.26 55.76 56.03 3,919,334 +0.12(+0.21%)
Aug 24, 2016 56.20 56.46 55.83 55.91 3,265,768 -0.34(-0.61%)
Aug 23, 2016 56.07 56.57 56.01 56.26 2,753,762 +0.31(+0.56%)
Aug 22, 2016 55.64 56.03 55.51 55.94 2,909,142 +0.31(+0.55%)
Aug 19, 2016 56.35 56.42 55.61 55.64 4,044,058 -0.90(-1.60%)
Aug 18, 2016 55.99 56.62 55.93 56.54 3,360,407 +0.55(+0.98%)
Aug 17, 2016 55.85 56.10 55.60 55.99 2,847,461 +0.05(+0.09%)
Aug 16, 2016 55.83 56.27 55.78 55.94 2,660,992 -0.09(-0.16%)
Aug 15, 2016 56.02 56.40 55.97 56.03 2,234,832 -0.01(-0.02%)
Aug 12, 2016 55.80 56.49 55.70 56.04 3,625,390 -0.01(-0.02%)
Aug 11, 2016 55.36 56.29 55.36 56.06 4,038,317 +0.95(+1.72%)
Aug 10, 2016 55.57 55.75 55.06 55.11 4,140,631 -0.36(-0.65%)
Aug 09, 2016 55.38 55.98 55.38 55.47 3,355,904 -0.03(-0.06%)
Aug 08, 2016 55.43 55.56 55.17 55.50 4,971,705 +0.22(+0.39%)
Aug 05, 2016 55.33 55.61 55.20 55.28 2,791,382 +0.20(+0.36%)
Aug 04, 2016 54.99 55.35 54.79 55.08 2,880,152 +0.03(+0.06%)
Aug 03, 2016 54.94 55.07 54.68 55.05 2,967,623 +0.04(+0.07%)
Aug 02, 2016 55.63 55.67 54.62 55.02 3,723,907 -0.69(-1.24%)
Aug 01, 2016 55.58 56.02 55.49 55.71 3,847,086 +0.00(+0.00%)
Jul 29, 2016 56.12 56.29 55.63 55.71 3,375,380 -0.52(-0.93%)
Jul 28, 2016 55.88 56.41 55.83 56.23 3,739,183 +0.34(+0.60%)
Jul 27, 2016 55.64 56.01 55.50 55.89 6,176,095 +0.29(+0.53%)
Jul 26, 2016 55.68 56.14 55.36 55.60 6,515,404 -0.68(-1.21%)
Jul 25, 2016 56.02 56.30 55.92 56.28 4,087,618 +0.15(+0.27%)
Jul 22, 2016 54.84 56.29 54.84 56.13 6,547,364 +1.37(+2.50%)
Jul 21, 2016 54.53 54.90 54.36 54.76 3,237,103 +0.02(+0.03%)
Jul 20, 2016 54.82 55.04 54.67 54.74 2,346,906 +0.19(+0.35%)
Jul 19, 2016 54.32 54.83 54.32 54.55 3,637,931 -0.02(-0.05%)
Jul 18, 2016 54.64 54.80 54.18 54.57 5,671,759 +0.07(+0.13%)
Jul 15, 2016 55.13 55.31 54.49 54.50 6,785,965 -0.49(-0.88%)
Jul 14, 2016 56.10 56.44 54.73 54.99 16,931,682 +1.58(+2.95%)
Jul 13, 2016 53.36 53.74 52.99 53.41 9,979,508 -0.10(-0.19%)
Jul 12, 2016 53.94 54.24 53.40 53.51 7,880,372 -0.13(-0.24%)
Jul 11, 2016 53.31 53.74 53.09 53.64 5,192,203 +0.42(+0.79%)
Jul 08, 2016 52.75 53.62 52.32 53.22 6,510,228 +0.90(+1.72%)
Jul 07, 2016 52.32 52.61 52.11 52.32 5,701,176 +0.09(+0.17%)
Jul 06, 2016 51.80 52.33 51.49 52.24 5,008,027 +0.70(+1.36%)
Jul 05, 2016 51.70 52.07 51.45 51.53 4,094,655 -0.30(-0.59%)
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.