Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 48.43 48.88 48.16 48.50 13,925,518 +0.45(+0.94%)
Sep 29, 2016 48.75 49.36 48.01 48.05 18,040,074 -1.00(-2.05%)
Sep 28, 2016 50.30 50.66 48.64 49.05 35,448,324 -1.93(-3.78%)
Sep 27, 2016 49.97 51.16 49.65 50.98 17,174,628 +0.87(+1.73%)
Sep 26, 2016 50.48 50.66 49.81 50.11 12,622,875 -0.69(-1.36%)
Sep 23, 2016 50.68 51.32 50.58 50.80 9,685,107 -0.24(-0.47%)
Sep 22, 2016 51.10 51.57 50.89 51.04 8,740,841 +0.06(+0.13%)
Sep 21, 2016 50.68 51.02 50.31 50.98 8,729,173 +0.43(+0.86%)
Sep 20, 2016 50.90 51.07 50.44 50.55 9,295,679 -0.07(-0.15%)
Sep 19, 2016 51.02 51.08 50.60 50.62 8,327,714 -0.21(-0.42%)
Sep 16, 2016 50.89 51.00 50.71 50.83 12,717,853 -0.27(-0.52%)
Sep 15, 2016 50.66 51.16 50.49 51.10 6,856,583 +0.31(+0.62%)
Sep 14, 2016 50.81 51.18 50.61 50.78 8,273,293 -0.22(-0.43%)
Sep 13, 2016 51.46 51.53 50.78 51.01 7,988,577 -0.59(-1.14%)
Sep 12, 2016 50.66 51.69 50.62 51.60 8,110,181 +0.63(+1.23%)
Sep 09, 2016 51.48 51.59 50.91 50.97 12,278,161 -0.77(-1.50%)
Sep 08, 2016 52.40 52.76 51.69 51.74 13,832,168 -1.43(-2.69%)
Sep 07, 2016 52.95 53.23 52.52 53.17 8,180,963 +0.29(+0.54%)
Sep 06, 2016 53.66 53.78 52.70 52.88 10,607,639 -0.56(-1.05%)
Sep 02, 2016 54.01 53.45 53.45 53.45 7,526,320 -0.48(-0.89%)
Sep 01, 2016 53.12 53.94 53.00 53.93 8,928,599 +0.98(+1.84%)
Aug 31, 2016 53.15 53.54 52.53 52.95 8,407,728 -0.33(-0.62%)
Aug 30, 2016 53.70 53.98 53.14 53.28 6,906,599 -0.58(-1.07%)
Aug 29, 2016 54.38 54.43 53.77 53.86 6,347,569 -0.34(-0.63%)
Aug 26, 2016 53.80 54.38 53.56 54.20 10,879,646 -0.22(-0.41%)
Aug 25, 2016 55.13 55.26 54.23 54.42 9,485,820 -0.90(-1.63%)
Aug 24, 2016 55.02 55.42 54.86 55.32 12,386,942 +0.55(+1.01%)
Aug 23, 2016 54.02 54.93 54.02 54.77 8,949,511 +0.88(+1.64%)
Aug 22, 2016 54.06 54.62 53.88 53.89 8,998,203 -0.22(-0.41%)
Aug 19, 2016 52.73 54.33 52.59 54.11 17,403,314 +1.55(+2.95%)
Aug 18, 2016 52.35 52.78 52.30 52.55 6,578,989 +0.32(+0.62%)
Aug 17, 2016 52.24 52.33 51.94 52.23 7,990,803 -0.02(-0.04%)
Aug 16, 2016 52.18 52.39 51.83 52.25 5,336,020 +0.10(+0.19%)
Aug 15, 2016 52.04 52.42 52.01 52.15 5,264,762 +0.29(+0.57%)
Aug 12, 2016 52.09 52.14 51.56 51.86 5,871,125 -0.26(-0.49%)
Aug 11, 2016 51.10 52.26 50.97 52.11 10,384,520 +1.47(+2.90%)
Aug 10, 2016 51.40 51.61 50.59 50.64 7,491,043 -0.59(-1.15%)
Aug 09, 2016 51.52 51.66 51.16 51.23 8,756,967 -0.19(-0.38%)
Aug 08, 2016 51.56 51.80 51.15 51.42 6,865,681 +0.12(+0.23%)
Aug 05, 2016 50.82 51.50 50.68 51.31 8,177,998 +0.97(+1.93%)
Aug 04, 2016 50.49 51.05 50.20 50.33 9,446,745 +0.04(+0.07%)
Aug 03, 2016 50.11 50.69 49.86 50.29 10,544,364 -0.16(-0.31%)
Aug 02, 2016 50.74 50.78 50.32 50.45 7,778,594 -0.45(-0.88%)
Aug 01, 2016 51.19 51.32 50.80 50.90 6,823,624 -0.08(-0.16%)
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%)
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.