Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 56.01 55.76 55.76 55.76 2,658,675 +0.04(+0.07%)
Jun 30, 2016 54.71 55.73 54.52 55.72 3,595,534 +1.09(+1.99%)
Jun 29, 2016 54.77 54.92 54.34 54.63 3,172,904 +0.06(+0.12%)
Jun 28, 2016 54.27 54.58 53.66 54.57 3,011,810 +0.23(+0.42%)
Jun 27, 2016 53.40 54.47 53.30 54.34 4,411,070 +0.87(+1.62%)
Jun 24, 2016 52.41 54.01 52.34 53.47 5,075,074 +0.53(+1.01%)
Jun 23, 2016 52.95 52.97 52.55 52.94 2,303,144 +0.07(+0.14%)
Jun 22, 2016 53.18 53.23 52.80 52.87 1,834,347 -0.21(-0.40%)
Jun 21, 2016 53.21 53.38 52.79 53.08 1,740,501 -0.02(-0.03%)
Jun 20, 2016 53.35 53.49 52.74 53.10 2,561,991 -0.33(-0.62%)
Jun 17, 2016 53.29 53.49 52.84 53.43 3,296,625 +0.26(+0.49%)
Jun 16, 2016 52.76 53.30 52.67 53.17 2,789,455 +0.51(+0.97%)
Jun 15, 2016 53.19 53.26 52.43 52.66 2,680,811 -0.47(-0.88%)
Jun 14, 2016 52.91 53.13 52.54 53.13 2,629,467 +0.22(+0.42%)
Jun 13, 2016 53.20 53.42 52.85 52.91 3,525,050 -0.24(-0.45%)
Jun 10, 2016 53.17 53.53 52.91 53.14 2,224,902 -0.09(-0.16%)
Jun 09, 2016 52.64 53.27 52.56 53.23 2,268,083 +0.60(+1.15%)
Jun 08, 2016 52.27 52.63 52.21 52.63 1,956,909 +0.29(+0.55%)
Jun 07, 2016 52.43 52.64 52.21 52.34 2,744,868 +0.11(+0.21%)
Jun 06, 2016 52.41 52.52 52.03 52.23 2,466,091 -0.09(-0.17%)
Jun 03, 2016 51.83 52.64 51.83 52.32 2,902,569 +0.90(+1.75%)
Jun 02, 2016 51.43 51.55 50.91 51.42 2,451,511 -0.17(-0.32%)
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.