Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.94 52.16 51.10 51.47 5,176,701 -0.23(-0.45%)
Sep 29, 2016 52.44 52.44 51.38 51.70 4,529,117 -0.69(-1.32%)
Sep 28, 2016 52.62 52.73 51.93 52.39 3,138,609 -0.11(-0.21%)
Sep 27, 2016 53.43 53.67 52.40 52.50 2,781,666 -0.69(-1.30%)
Sep 26, 2016 53.43 53.50 53.03 53.19 2,177,840 -0.24(-0.45%)
Sep 23, 2016 53.29 53.60 52.98 53.43 2,533,842 +0.05(+0.09%)
Sep 22, 2016 53.31 53.54 53.07 53.39 3,221,632 +0.33(+0.62%)
Sep 21, 2016 52.06 53.12 52.03 53.06 4,218,343 +0.95(+1.82%)
Sep 20, 2016 52.29 52.66 52.11 52.11 2,785,756 -0.33(-0.63%)
Sep 19, 2016 52.10 52.50 51.95 52.44 2,726,880 +0.49(+0.94%)
Sep 16, 2016 51.43 52.01 51.21 51.95 4,680,057 +0.41(+0.79%)
Sep 15, 2016 51.25 51.68 51.07 51.54 3,071,159 +0.22(+0.44%)
Sep 14, 2016 51.91 51.91 51.06 51.32 3,518,744 +0.17(+0.33%)
Sep 13, 2016 51.72 52.02 50.95 51.15 4,797,653 -0.72(-1.39%)
Sep 12, 2016 51.05 52.02 51.05 51.87 3,511,822 +0.80(+1.57%)
Sep 09, 2016 52.51 52.58 51.00 51.07 4,168,283 -1.92(-3.62%)
Sep 08, 2016 52.82 53.19 52.72 52.99 2,288,010 +0.04(+0.08%)
Sep 07, 2016 52.88 53.10 52.62 52.95 2,486,038 +0.01(+0.02%)
Sep 06, 2016 52.51 53.04 52.42 52.94 3,032,678 +0.64(+1.23%)
Sep 02, 2016 51.76 52.30 52.30 52.30 2,756,368 +0.67(+1.29%)
Sep 01, 2016 51.63 51.86 51.48 51.63 2,533,409 -0.13(-0.25%)
Aug 31, 2016 51.74 51.79 51.36 51.76 3,946,235 +0.20(+0.39%)
Aug 30, 2016 52.27 52.50 51.51 51.56 4,110,700 -0.69(-1.32%)
Aug 29, 2016 52.00 52.40 51.96 52.25 2,830,917 +0.39(+0.76%)
Aug 26, 2016 53.24 53.63 51.81 51.86 4,135,037 -1.35(-2.53%)
Aug 25, 2016 53.23 53.42 53.08 53.20 1,988,771 +0.02(+0.05%)
Aug 24, 2016 53.00 53.28 52.71 53.18 1,976,176 +0.05(+0.09%)
Aug 23, 2016 53.42 53.70 53.13 53.13 2,318,461 -0.19(-0.36%)
Aug 22, 2016 53.35 53.63 53.16 53.32 1,989,913 +0.12(+0.23%)
Aug 19, 2016 53.80 54.00 53.02 53.20 2,565,838 -0.83(-1.53%)
Aug 18, 2016 53.20 54.04 53.12 54.03 4,321,663 +0.72(+1.35%)
Aug 17, 2016 52.71 53.40 52.17 53.31 4,166,712 +0.66(+1.25%)
Aug 16, 2016 53.19 53.26 52.65 52.65 2,970,197 -0.67(-1.26%)
Aug 15, 2016 54.21 54.35 53.30 53.32 2,424,946 -0.83(-1.52%)
Aug 12, 2016 54.46 54.65 54.12 54.15 1,713,147 -0.14(-0.25%)
Aug 11, 2016 54.19 54.29 53.88 54.28 2,661,623 +0.13(+0.24%)
Aug 10, 2016 54.08 54.32 53.88 54.16 1,608,148 +0.14(+0.25%)
Aug 09, 2016 53.86 54.19 53.70 54.02 2,179,611 +0.19(+0.36%)
Aug 08, 2016 54.06 54.38 53.71 53.83 2,340,909 -0.11(-0.21%)
Aug 05, 2016 54.44 54.50 53.76 53.94 4,748,284 -0.63(-1.15%)
Aug 04, 2016 54.51 54.89 54.37 54.57 2,261,169 +0.15(+0.28%)
Aug 03, 2016 54.73 54.88 54.15 54.42 2,464,745 -0.45(-0.81%)
Aug 02, 2016 54.81 55.06 54.52 54.86 2,382,726 -0.24(-0.43%)
Aug 01, 2016 54.75 55.24 54.75 55.10 2,100,089 +0.01(+0.01%)
Jul 29, 2016 54.73 55.30 54.71 55.09 3,132,345 +0.30(+0.55%)
Jul 28, 2016 54.83 55.03 54.52 54.79 3,321,318 +0.05(+0.09%)
Jul 27, 2016 55.28 55.35 54.26 54.74 4,013,334 -0.70(-1.26%)
Jul 26, 2016 55.84 55.86 55.12 55.44 2,987,659 -0.02(-0.04%)
Jul 25, 2016 55.71 55.78 55.21 55.47 2,473,728 -0.23(-0.41%)
Jul 22, 2016 55.23 55.85 54.98 55.70 3,085,409 +0.50(+0.91%)
Jul 21, 2016 55.00 55.21 54.62 55.20 4,023,090 +0.06(+0.12%)
Jul 20, 2016 55.49 55.55 55.02 55.13 1,834,598 -0.33(-0.60%)
Jul 19, 2016 55.65 55.73 55.11 55.47 2,291,356 -0.14(-0.26%)
Jul 18, 2016 55.43 55.74 55.39 55.61 1,989,227 +0.25(+0.45%)
Jul 15, 2016 55.20 55.44 54.99 55.36 2,848,259 +0.21(+0.37%)
Jul 14, 2016 55.22 55.57 54.97 55.16 3,110,323 -0.50(-0.90%)
Jul 13, 2016 55.59 55.76 55.35 55.66 2,524,754 +0.34(+0.62%)
Jul 12, 2016 55.85 55.98 55.26 55.31 3,605,245 -0.89(-1.58%)
Jul 11, 2016 55.99 56.25 55.39 56.21 2,597,700 -0.01(-0.01%)
Jul 08, 2016 55.66 56.29 55.87 56.21 3,384,394 +0.34(+0.61%)
Jul 07, 2016 56.41 56.43 55.74 55.87 3,760,842 -0.79(-1.39%)
Jul 06, 2016 56.29 56.70 55.99 56.66 3,761,469 +0.37(+0.65%)
Jul 05, 2016 55.88 56.38 55.77 56.29 2,434,241 +0.53(+0.96%)
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.