Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.77 51.13 50.72 50.98 6,916,264 +0.05(+0.09%)
Jul 28, 2016 51.07 51.27 50.51 50.94 10,422,183 -0.31(-0.61%)
Jul 27, 2016 51.90 52.36 50.96 51.25 11,207,046 -0.53(-1.03%)
Jul 26, 2016 52.55 53.16 51.67 51.78 9,303,692 -0.71(-1.35%)
Jul 25, 2016 52.24 52.50 51.87 52.49 7,898,872 +0.38(+0.72%)
Jul 22, 2016 52.20 52.32 51.83 52.11 9,377,884 -0.24(-0.46%)
Jul 21, 2016 53.27 53.31 51.97 52.35 9,053,928 -0.71(-1.33%)
Jul 20, 2016 53.27 53.37 53.04 53.06 6,392,627 +0.00(+0.00%)
Jul 19, 2016 52.78 53.07 52.50 53.06 8,102,008 +0.02(+0.03%)
Jul 18, 2016 53.28 53.43 53.04 53.04 7,051,882 -0.12(-0.22%)
Jul 15, 2016 53.82 54.07 53.16 53.16 10,042,422 -0.57(-1.06%)
Jul 14, 2016 53.56 53.83 53.42 53.73 8,151,643 +0.46(+0.86%)
Jul 13, 2016 53.45 53.68 53.03 53.27 9,934,644 -0.06(-0.12%)
Jul 12, 2016 52.44 53.46 52.43 53.34 12,153,201 +1.13(+2.16%)
Jul 11, 2016 52.21 52.57 52.10 52.21 8,841,511 +0.10(+0.19%)
Jul 08, 2016 51.53 52.20 51.37 52.10 9,411,844 +0.73(+1.43%)
Jul 07, 2016 51.26 51.42 51.04 51.37 7,563,227 +0.11(+0.21%)
Jul 06, 2016 50.41 51.27 50.36 51.26 8,559,840 +0.55(+1.09%)
Jul 05, 2016 50.84 51.36 50.53 50.71 11,163,575 -0.38(-0.74%)
Jul 01, 2016 50.59 51.08 51.08 51.08 10,107,622 +0.38(+0.74%)
Jun 30, 2016 50.79 50.92 50.16 50.71 18,887,518 +0.06(+0.13%)
Jun 29, 2016 50.06 50.65 48.59 50.64 39,279,172 +1.87(+3.84%)
Jun 28, 2016 47.81 48.87 47.37 48.77 22,627,656 +1.10(+2.31%)
Jun 27, 2016 47.77 48.25 47.29 47.67 16,735,807 -0.64(-1.33%)
Jun 24, 2016 48.10 49.02 47.93 48.31 20,118,346 -1.41(-2.83%)
Jun 23, 2016 50.63 50.69 49.56 49.72 12,209,209 -0.41(-0.82%)
Jun 22, 2016 50.52 50.65 50.09 50.13 7,640,393 -0.18(-0.37%)
Jun 21, 2016 50.03 50.61 50.01 50.31 9,011,540 +0.38(+0.75%)
Jun 20, 2016 49.82 50.66 49.82 49.94 9,176,088 +0.60(+1.21%)
Jun 17, 2016 49.10 49.49 48.83 49.34 11,982,171 +0.22(+0.45%)
Jun 16, 2016 49.18 49.27 48.63 49.12 15,733,827 -0.77(-1.55%)
Jun 15, 2016 49.83 50.58 49.83 49.89 8,162,588 +0.17(+0.35%)
Jun 14, 2016 50.14 50.47 49.68 49.72 10,434,630 -0.73(-1.44%)
Jun 13, 2016 50.52 51.11 50.41 50.44 9,342,326 -0.18(-0.36%)
Jun 10, 2016 50.19 50.85 50.11 50.63 13,262,883 +0.16(+0.31%)
Jun 09, 2016 49.71 50.56 49.50 50.47 12,638,249 +0.75(+1.52%)
Jun 08, 2016 49.45 49.92 49.29 49.72 13,137,094 +0.52(+1.06%)
Jun 07, 2016 49.75 49.93 49.19 49.19 14,514,840 -0.69(-1.38%)
Jun 06, 2016 49.39 50.10 49.32 49.88 15,031,218 +0.78(+1.59%)
Jun 03, 2016 49.87 50.13 49.05 49.10 18,795,310 -0.99(-1.98%)
Jun 02, 2016 49.81 50.22 49.81 50.09 15,131,752 -0.22(-0.44%)
Jun 01, 2016 48.85 50.41 48.47 50.31 31,015,102 -0.27(-0.53%)
May 31, 2016 51.67 51.72 50.54 50.58 15,539,216 -0.89(-1.73%)
May 27, 2016 51.45 51.47 51.47 51.47 9,308,280 +0.32(+0.63%)
May 26, 2016 51.34 51.62 50.93 51.15 9,893,562 -0.14(-0.27%)
May 25, 2016 51.72 51.93 51.08 51.28 10,832,173 -0.55(-1.06%)
May 24, 2016 51.34 52.00 51.16 51.83 12,116,973 +0.55(+1.07%)
May 23, 2016 51.84 52.18 51.25 51.28 8,494,510 -0.45(-0.87%)
May 20, 2016 51.18 52.26 50.75 51.73 15,006,636 -0.51(-0.98%)
May 19, 2016 51.21 52.48 50.99 52.25 10,236,900 +0.84(+1.64%)
May 18, 2016 51.99 52.09 50.99 51.40 12,591,056 -0.90(-1.72%)
May 17, 2016 52.35 52.55 51.89 52.30 8,319,997 -0.04(-0.07%)
May 16, 2016 52.46 52.69 51.87 52.34 8,784,110 -0.16(-0.30%)
May 13, 2016 52.89 53.23 52.47 52.49 8,071,004 -0.62(-1.17%)
May 12, 2016 52.69 53.44 52.49 53.12 8,825,003 +0.90(+1.72%)
May 11, 2016 53.58 53.75 52.07 52.22 13,999,690 -2.01(-3.70%)
May 10, 2016 53.68 54.95 53.68 54.22 8,295,398 +0.44(+0.82%)
May 09, 2016 53.67 54.22 53.54 53.78 6,119,259 +0.27(+0.50%)
May 06, 2016 53.27 53.53 52.56 53.52 7,978,578 +0.22(+0.41%)
May 05, 2016 53.99 54.02 53.12 53.30 8,565,660 -0.84(-1.56%)
May 04, 2016 54.25 54.92 53.88 54.14 8,802,658 -0.38(-0.69%)
May 03, 2016 54.26 54.81 54.07 54.52 8,800,994 -0.06(-0.12%)
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.