Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.58 58.51 56.95 58.20 692,023 +1.06(+1.86%)
Sep 29, 2016 57.21 57.86 56.11 57.14 901,471 -0.36(-0.63%)
Sep 28, 2016 57.72 58.25 56.99 57.50 690,982 +0.11(+0.19%)
Sep 27, 2016 56.17 57.45 55.76 57.39 791,147 +1.13(+2.01%)
Sep 26, 2016 56.52 57.20 56.04 56.26 491,748 -0.82(-1.44%)
Sep 23, 2016 57.76 58.50 57.00 57.08 480,529 -0.98(-1.69%)
Sep 22, 2016 57.99 58.37 57.51 58.06 568,765 +0.39(+0.68%)
Sep 21, 2016 56.60 57.84 55.55 57.67 888,650 +1.35(+2.40%)
Sep 20, 2016 57.92 57.92 56.20 56.32 812,815 -0.82(-1.44%)
Sep 19, 2016 56.27 58.48 56.16 57.14 1,545,584 +0.95(+1.69%)
Sep 16, 2016 56.53 57.50 54.90 56.19 4,863,856 -0.23(-0.41%)
Sep 15, 2016 54.02 56.78 53.58 56.42 1,476,077 +2.62(+4.87%)
Sep 14, 2016 53.24 54.30 52.95 53.80 970,297 +0.52(+0.98%)
Sep 13, 2016 53.41 54.97 52.87 53.28 1,079,749 -0.02(-0.04%)
Sep 12, 2016 50.75 53.36 50.30 53.30 2,018,282 +2.38(+4.67%)
Sep 09, 2016 53.11 53.50 50.78 50.92 1,612,390 -2.67(-4.98%)
Sep 08, 2016 53.97 54.08 52.89 53.59 939,163 -0.59(-1.09%)
Sep 07, 2016 55.63 55.83 53.88 54.18 1,168,867 -1.13(-2.04%)
Sep 06, 2016 56.07 56.61 54.27 55.31 1,972,290 -0.97(-1.72%)
Sep 02, 2016 56.90 56.28 56.28 56.28 2,823,000 -0.43(-0.76%)
Sep 01, 2016 55.81 56.72 55.06 56.71 598,266 +1.03(+1.85%)
Aug 31, 2016 55.69 56.14 54.32 55.68 1,051,552 -1.15(-2.02%)
Aug 30, 2016 55.96 57.56 55.66 56.83 1,888,545 +1.74(+3.16%)
Aug 29, 2016 55.28 55.68 54.78 55.09 555,776 -0.18(-0.33%)
Aug 26, 2016 55.01 55.94 54.67 55.27 747,886 +0.14(+0.25%)
Aug 25, 2016 54.48 55.48 54.16 55.13 555,962 +0.44(+0.80%)
Aug 24, 2016 55.88 56.50 54.50 54.69 1,105,388 -0.75(-1.35%)
Aug 23, 2016 55.15 56.30 54.94 55.44 944,047 +0.27(+0.49%)
Aug 22, 2016 54.72 55.23 54.47 55.17 690,252 +0.14(+0.25%)
Aug 19, 2016 53.83 56.17 53.74 55.03 2,365,686 +1.95(+3.67%)
Aug 18, 2016 52.00 53.17 51.60 53.08 805,537 +1.12(+2.16%)
Aug 17, 2016 51.58 52.79 51.37 51.96 934,583 +0.41(+0.80%)
Aug 16, 2016 51.62 52.36 51.49 51.55 744,748 -0.43(-0.83%)
Aug 15, 2016 51.62 52.73 51.60 51.98 1,034,967 +0.22(+0.43%)
Aug 12, 2016 50.60 51.83 50.01 51.76 1,410,841 +1.26(+2.50%)
Aug 11, 2016 48.89 50.55 48.53 50.50 1,900,402 +2.01(+4.15%)
Aug 10, 2016 49.30 49.50 47.75 48.49 1,506,469 -0.68(-1.38%)
Aug 09, 2016 48.76 49.44 48.02 49.17 1,307,889 +0.28(+0.57%)
Aug 08, 2016 48.83 49.61 46.78 48.89 1,243,261 -0.05(-0.10%)
Aug 05, 2016 47.71 48.99 47.04 48.94 1,006,970 +1.85(+3.93%)
Aug 04, 2016 47.54 48.39 46.89 47.09 929,004 -0.26(-0.55%)
Aug 03, 2016 45.79 47.68 45.79 47.35 1,099,019 +1.30(+2.82%)
Aug 02, 2016 47.00 47.25 45.95 46.05 1,201,202 -1.19(-2.52%)
Aug 01, 2016 46.12 47.27 45.63 47.24 1,001,442 +0.57(+1.22%)
Jul 29, 2016 47.68 48.01 46.11 46.67 792,905 -1.06(-2.22%)
Jul 28, 2016 46.92 48.54 45.92 47.73 1,393,957 +0.89(+1.90%)
Jul 27, 2016 46.29 51.21 45.93 46.84 5,587,123 +3.11(+7.11%)
Jul 26, 2016 43.88 44.24 42.22 43.73 2,181,763 +0.17(+0.39%)
Jul 25, 2016 43.42 43.88 43.10 43.56 1,051,019 +0.36(+0.83%)
Jul 22, 2016 43.18 43.99 42.78 43.20 709,947 -0.27(-0.62%)
Jul 21, 2016 43.47 44.15 42.11 43.47 1,830,039 +0.05(+0.12%)
Jul 20, 2016 41.94 43.61 41.57 43.42 1,177,256 +1.47(+3.50%)
Jul 19, 2016 41.88 42.38 41.63 41.95 765,119 +0.00(+0.00%)
Jul 18, 2016 41.60 42.20 40.63 41.95 1,463,301 +0.81(+1.97%)
Jul 15, 2016 41.28 41.42 40.01 41.14 861,670 +0.21(+0.51%)
Jul 14, 2016 41.00 41.67 40.10 40.93 904,682 +0.24(+0.59%)
Jul 13, 2016 41.00 41.17 40.35 40.69 827,459 -0.33(-0.80%)
Jul 12, 2016 40.96 41.33 39.25 41.02 876,676 +0.39(+0.96%)
Jul 11, 2016 40.10 41.16 39.92 40.63 1,239,680 +1.08(+2.73%)
Jul 08, 2016 39.36 39.91 38.78 39.55 911,954 +0.77(+1.99%)
Jul 07, 2016 39.33 39.72 38.45 38.78 1,106,674 +2.17(+5.93%)
Jul 05, 2016 37.32 37.65 35.97 36.61 1,369,520 -1.17(-3.10%)
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.