Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.63 56.74 56.17 56.36 1,906,551 -0.14(-0.26%)
Aug 30, 2016 56.93 57.01 56.13 56.51 963,916 -0.42(-0.74%)
Aug 29, 2016 56.57 57.23 56.57 56.93 1,112,169 +0.43(+0.77%)
Aug 26, 2016 57.00 57.46 56.03 56.50 1,303,625 -0.39(-0.69%)
Aug 25, 2016 56.64 57.62 56.41 56.89 1,159,569 +0.23(+0.40%)
Aug 24, 2016 56.52 56.84 56.07 56.66 1,235,627 +0.14(+0.26%)
Aug 23, 2016 56.89 56.96 56.49 56.52 943,070 -0.08(-0.15%)
Aug 22, 2016 55.72 56.62 55.72 56.60 799,015 +0.31(+0.55%)
Aug 19, 2016 56.99 57.01 56.19 56.29 1,569,782 -0.83(-1.46%)
Aug 18, 2016 57.25 57.34 56.92 57.12 870,243 -0.05(-0.10%)
Aug 17, 2016 56.78 57.25 56.26 57.18 1,333,083 +0.57(+1.01%)
Aug 16, 2016 57.66 57.75 56.57 56.61 1,199,361 -1.05(-1.82%)
Aug 15, 2016 57.67 57.88 57.20 57.66 1,624,729 -0.01(-0.02%)
Aug 12, 2016 57.51 58.35 57.51 57.67 864,308 +0.17(+0.30%)
Aug 11, 2016 58.23 58.57 57.18 57.50 1,999,262 -0.92(-1.58%)
Aug 10, 2016 59.30 59.52 58.30 58.42 1,635,468 -0.77(-1.30%)
Aug 09, 2016 58.89 59.27 58.44 59.19 973,749 +0.29(+0.49%)
Aug 08, 2016 58.80 59.34 58.75 58.91 805,763 +0.05(+0.09%)
Aug 05, 2016 58.72 59.11 58.53 58.85 925,629 +0.23(+0.38%)
Aug 04, 2016 59.04 59.21 58.54 58.63 1,340,590 -0.56(-0.95%)
Aug 03, 2016 59.89 60.09 58.79 59.19 1,686,497 -0.77(-1.29%)
Aug 02, 2016 60.97 61.02 59.84 59.96 1,594,723 -1.32(-2.15%)
Aug 01, 2016 62.72 64.52 60.33 61.28 1,952,418 +0.35(+0.58%)
Jul 29, 2016 60.72 61.62 60.59 60.92 2,203,639 +0.08(+0.13%)
Jul 28, 2016 60.05 61.08 60.01 60.84 744,652 +0.75(+1.25%)
Jul 27, 2016 60.23 60.27 59.51 60.09 822,728 -0.23(-0.38%)
Jul 26, 2016 60.69 60.77 60.04 60.32 941,454 -0.29(-0.48%)
Jul 25, 2016 60.87 61.02 60.30 60.61 1,147,515 -0.12(-0.19%)
Jul 22, 2016 60.89 61.12 60.61 60.73 1,023,250 -0.02(-0.03%)
Jul 21, 2016 60.65 60.77 60.42 60.75 889,881 -0.10(-0.17%)
Jul 20, 2016 60.84 60.88 60.63 60.85 512,977 +0.08(+0.13%)
Jul 19, 2016 60.50 60.77 60.33 60.77 652,060 +0.27(+0.45%)
Jul 18, 2016 60.59 60.76 60.37 60.50 1,070,996 +0.03(+0.06%)
Jul 15, 2016 60.41 60.63 59.92 60.46 974,747 +0.07(+0.11%)
Jul 14, 2016 60.76 60.76 60.17 60.39 563,008 -0.35(-0.57%)
Jul 13, 2016 60.52 61.04 60.29 60.74 652,876 +0.29(+0.49%)
Jul 12, 2016 60.33 60.57 59.77 60.45 914,047 +0.05(+0.08%)
Jul 11, 2016 59.85 60.67 59.59 60.40 1,181,053 +0.68(+1.13%)
Jul 08, 2016 58.90 59.76 58.52 59.73 1,187,724 +1.20(+2.05%)
Jul 07, 2016 58.91 58.91 58.18 58.52 1,376,083 -0.46(-0.78%)
Jul 06, 2016 59.02 59.19 58.76 58.98 1,763,344 -0.18(-0.31%)
Jul 05, 2016 58.12 59.47 58.12 59.17 1,415,445 +0.97(+1.67%)
Jul 01, 2016 58.37 58.20 58.20 58.20 1,076,823 -0.10(-0.16%)
Jun 30, 2016 57.41 58.29 57.21 58.29 1,860,832 +1.00(+1.74%)
Jun 29, 2016 56.66 57.67 56.57 57.30 1,270,811 +0.80(+1.41%)
Jun 28, 2016 55.74 56.53 55.65 56.50 1,613,949 +1.17(+2.12%)
Jun 27, 2016 55.00 55.83 55.00 55.32 2,521,575 +0.09(+0.16%)
Jun 24, 2016 54.49 56.00 54.49 55.23 1,994,674 -0.68(-1.22%)
Jun 23, 2016 56.13 56.18 55.77 55.92 1,075,876 +0.27(+0.48%)
Jun 22, 2016 55.64 55.96 55.47 55.65 1,447,187 +0.00(+0.00%)
Jun 21, 2016 55.14 55.88 55.14 55.65 1,499,830 +0.61(+1.12%)
Jun 20, 2016 55.00 55.47 54.97 55.04 1,387,911 +0.40(+0.74%)
Jun 17, 2016 54.44 54.65 53.84 54.63 2,125,761 +0.16(+0.30%)
Jun 16, 2016 53.76 54.51 53.71 54.47 1,800,230 +0.40(+0.73%)
Jun 15, 2016 53.85 54.43 53.81 54.07 1,085,413 +0.22(+0.41%)
Jun 14, 2016 53.68 54.06 53.40 53.85 1,099,754 +0.17(+0.32%)
Jun 13, 2016 53.75 54.15 53.62 53.68 1,384,192 -0.02(-0.04%)
Jun 10, 2016 52.91 53.75 52.40 53.70 1,482,195 +0.29(+0.54%)
Jun 09, 2016 53.49 53.92 53.34 53.42 1,084,508 -0.13(-0.24%)
Jun 08, 2016 52.94 53.68 52.69 53.55 1,485,697 +0.63(+1.19%)
Jun 07, 2016 52.40 53.21 52.40 52.92 1,073,327 +0.40(+0.77%)
Jun 06, 2016 52.79 53.13 52.34 52.52 1,583,322 -0.19(-0.36%)
Jun 03, 2016 52.88 53.25 52.39 52.71 1,835,717 -0.07(-0.13%)
Jun 02, 2016 52.25 52.78 52.19 52.78 1,730,141 +0.43(+0.82%)
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.