Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.74 51.10 50.68 50.95 6,920,436 +0.05(+0.09%)
Jul 28, 2016 51.04 51.24 50.48 50.91 10,428,470 -0.31(-0.61%)
Jul 27, 2016 51.87 52.33 50.93 51.22 11,213,805 -0.53(-1.03%)
Jul 26, 2016 52.51 53.13 51.64 51.75 9,309,303 -0.71(-1.35%)
Jul 25, 2016 52.21 52.47 51.83 52.46 7,903,637 +0.38(+0.72%)
Jul 22, 2016 52.16 52.29 51.80 52.08 9,383,540 -0.24(-0.46%)
Jul 21, 2016 53.24 53.28 51.94 52.32 9,059,389 -0.71(-1.33%)
Jul 20, 2016 53.24 53.34 53.01 53.03 6,396,482 +0.00(+0.00%)
Jul 19, 2016 52.75 53.04 52.47 53.03 8,106,894 +0.02(+0.03%)
Jul 18, 2016 53.25 53.39 53.01 53.01 7,056,136 -0.12(-0.22%)
Jul 15, 2016 53.79 54.04 53.13 53.13 10,048,479 -0.57(-1.06%)
Jul 14, 2016 53.52 53.80 53.39 53.70 8,156,560 +0.46(+0.86%)
Jul 13, 2016 53.41 53.65 53.00 53.24 9,940,636 -0.06(-0.12%)
Jul 12, 2016 52.41 53.43 52.39 53.30 12,160,532 +1.13(+2.16%)
Jul 11, 2016 52.17 52.54 52.06 52.17 8,846,844 +0.10(+0.19%)
Jul 08, 2016 51.50 52.16 51.34 52.07 9,417,520 +0.73(+1.43%)
Jul 07, 2016 51.23 51.39 51.01 51.34 7,567,788 +0.11(+0.22%)
Jul 06, 2016 50.38 51.24 50.33 51.23 8,565,003 +0.55(+1.09%)
Jul 05, 2016 50.81 51.32 50.50 50.68 11,170,309 -0.38(-0.74%)
Jul 01, 2016 50.56 51.05 51.05 51.05 10,113,718 +0.38(+0.74%)
Jun 30, 2016 50.76 50.89 50.13 50.68 18,898,910 +0.06(+0.13%)
Jun 29, 2016 50.03 50.62 48.56 50.61 39,302,864 +1.87(+3.84%)
Jun 28, 2016 47.78 48.84 47.34 48.74 22,641,304 +1.10(+2.31%)
Jun 27, 2016 47.74 48.22 47.26 47.64 16,745,901 -0.64(-1.33%)
Jun 24, 2016 48.07 48.99 47.90 48.28 20,130,480 -1.40(-2.83%)
Jun 23, 2016 50.59 50.66 49.53 49.69 12,216,573 -0.41(-0.82%)
Jun 22, 2016 50.49 50.62 50.06 50.10 7,645,002 -0.18(-0.37%)
Jun 21, 2016 50.00 50.58 49.98 50.28 9,016,976 +0.38(+0.75%)
Jun 20, 2016 49.79 50.63 49.79 49.91 9,181,622 +0.60(+1.21%)
Jun 17, 2016 49.07 49.46 48.80 49.31 11,989,398 +0.22(+0.45%)
Jun 16, 2016 49.15 49.24 48.60 49.09 15,743,317 -0.77(-1.55%)
Jun 15, 2016 49.80 50.55 49.80 49.86 8,167,511 +0.17(+0.35%)
Jun 14, 2016 50.11 50.44 49.65 49.69 10,440,924 -0.73(-1.44%)
Jun 13, 2016 50.49 51.08 50.38 50.41 9,347,960 -0.18(-0.36%)
Jun 10, 2016 50.16 50.82 50.08 50.59 13,270,883 +0.16(+0.31%)
Jun 09, 2016 49.68 50.53 49.47 50.44 12,645,872 +0.75(+1.52%)
Jun 08, 2016 49.42 49.89 49.26 49.69 13,145,018 +0.52(+1.06%)
Jun 07, 2016 49.72 49.90 49.16 49.16 14,523,595 -0.69(-1.38%)
Jun 06, 2016 49.36 50.07 49.29 49.85 15,040,284 +0.78(+1.59%)
Jun 03, 2016 49.84 50.10 49.02 49.07 18,806,646 -0.99(-1.98%)
Jun 02, 2016 49.78 50.19 49.78 50.06 15,140,879 -0.22(-0.44%)
Jun 01, 2016 48.82 50.38 48.44 50.28 31,033,808 -0.27(-0.53%)
May 31, 2016 51.64 51.69 50.51 50.55 15,548,588 -0.89(-1.73%)
May 27, 2016 51.42 51.44 51.44 51.44 9,313,894 +0.32(+0.63%)
May 26, 2016 51.31 51.59 50.90 51.12 9,899,529 -0.14(-0.27%)
May 25, 2016 51.69 51.89 51.05 51.25 10,838,706 -0.55(-1.06%)
May 24, 2016 51.31 51.97 51.13 51.80 12,124,281 +0.55(+1.07%)
May 23, 2016 51.81 52.15 51.22 51.25 8,499,633 -0.45(-0.87%)
May 20, 2016 51.15 52.23 50.72 51.70 15,015,687 -0.51(-0.98%)
May 19, 2016 51.18 52.45 50.96 52.21 10,243,075 +0.84(+1.64%)
May 18, 2016 51.96 52.06 50.96 51.37 12,598,650 -0.90(-1.72%)
May 17, 2016 52.31 52.52 51.86 52.27 8,325,016 -0.04(-0.07%)
May 16, 2016 52.42 52.66 51.84 52.31 8,789,408 -0.16(-0.30%)
May 13, 2016 52.85 53.20 52.43 52.46 8,075,872 -0.62(-1.17%)
May 12, 2016 52.65 53.40 52.46 53.08 8,830,326 +0.90(+1.72%)
May 11, 2016 53.55 53.72 52.04 52.19 14,008,134 -2.00(-3.70%)
May 10, 2016 53.65 54.91 53.65 54.19 8,300,401 +0.44(+0.82%)
May 09, 2016 53.63 54.18 53.50 53.75 6,122,950 +0.27(+0.50%)
May 06, 2016 53.24 53.50 52.53 53.49 7,983,391 +0.22(+0.41%)
May 05, 2016 53.95 53.99 53.09 53.27 8,570,826 -0.84(-1.56%)
May 04, 2016 54.22 54.89 53.84 54.11 8,807,968 -0.38(-0.69%)
May 03, 2016 54.23 54.78 54.04 54.48 8,806,303 -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.