Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.30 51.33 51.05 51.08 13,566,739 -0.25(-0.49%)
Aug 30, 2016 51.37 51.38 51.22 51.33 3,375,336 -0.01(-0.03%)
Aug 29, 2016 51.17 51.39 51.16 51.34 5,505,048 +0.27(+0.52%)
Aug 26, 2016 51.13 51.30 50.99 51.08 3,489,313 +0.01(+0.03%)
Aug 25, 2016 51.10 51.17 51.03 51.06 3,990,926 +0.03(+0.05%)
Aug 24, 2016 51.19 51.20 51.01 51.03 3,003,967 -0.15(-0.30%)
Aug 23, 2016 51.13 51.23 51.06 51.19 3,645,173 +0.22(+0.44%)
Aug 22, 2016 50.99 51.08 50.95 50.96 3,155,479 -0.11(-0.22%)
Aug 19, 2016 51.13 51.19 51.05 51.08 3,344,051 -0.14(-0.27%)
Aug 18, 2016 51.02 51.24 51.02 51.22 3,585,773 +0.19(+0.38%)
Aug 17, 2016 50.99 51.06 50.89 51.02 3,478,954 +0.08(+0.16%)
Aug 16, 2016 51.08 51.08 50.92 50.94 8,489,039 -0.15(-0.30%)
Aug 15, 2016 50.99 51.10 50.95 51.09 3,761,107 +0.14(+0.27%)
Aug 12, 2016 50.80 50.95 50.78 50.95 3,892,479 +0.06(+0.11%)
Aug 11, 2016 50.80 50.92 50.79 50.89 4,223,637 +0.08(+0.17%)
Aug 10, 2016 50.87 50.88 50.74 50.81 4,228,039 -0.01(-0.03%)
Aug 09, 2016 50.74 50.85 50.68 50.82 5,858,146 +0.17(+0.33%)
Aug 08, 2016 50.53 50.68 50.46 50.66 10,610,046 +0.28(+0.56%)
Aug 05, 2016 50.41 50.57 50.38 50.38 7,894,005 +0.10(+0.19%)
Aug 04, 2016 49.94 50.32 50.06 50.28 7,893,316 +0.34(+0.67%)
Aug 03, 2016 49.80 50.00 49.80 49.94 12,626,715 +0.17(+0.34%)
Aug 02, 2016 49.92 49.94 49.75 49.78 18,461,122 -0.06(-0.11%)
Aug 01, 2016 50.08 50.08 49.82 49.83 7,576,183 +0.22(+0.43%)
Jul 29, 2016 49.51 49.63 49.40 49.62 8,857,311 +0.10(+0.19%)
Jul 28, 2016 49.63 49.67 49.51 49.52 5,345,597 -0.23(-0.47%)
Jul 27, 2016 49.71 49.78 49.56 49.75 8,362,291 +0.14(+0.28%)
Jul 26, 2016 49.78 49.80 49.59 49.62 7,402,767 -0.14(-0.28%)
Jul 25, 2016 50.00 50.00 49.74 49.75 4,249,962 -0.28(-0.55%)
Jul 22, 2016 49.88 50.07 49.80 50.03 3,647,970 +0.18(+0.36%)
Jul 21, 2016 49.86 49.97 49.80 49.85 3,882,177 -0.01(-0.03%)
Jul 20, 2016 49.85 49.93 49.71 49.86 5,459,589 +0.12(+0.25%)
Jul 19, 2016 49.82 49.90 49.67 49.74 8,979,987 -0.15(-0.30%)
Jul 18, 2016 49.77 49.92 49.73 49.89 4,113,186 +0.21(+0.42%)
Jul 15, 2016 49.88 49.88 49.67 49.69 4,719,136 -0.08(-0.17%)
Jul 14, 2016 49.84 49.88 49.69 49.77 8,272,684 +0.04(+0.08%)
Jul 13, 2016 49.84 49.89 49.60 49.73 10,317,163 -0.12(-0.25%)
Jul 12, 2016 49.95 50.08 49.85 49.85 11,901,028 +0.12(+0.25%)
Jul 11, 2016 49.70 49.84 49.69 49.73 11,614,683 +0.10(+0.19%)
Jul 08, 2016 49.19 49.66 48.97 49.63 20,437,500 +0.66(+1.35%)
Jul 07, 2016 48.89 49.07 48.79 48.97 11,735,872 +0.08(+0.17%)
Jul 06, 2016 48.53 48.92 48.47 48.89 11,033,953 +0.23(+0.48%)
Jul 05, 2016 48.82 48.82 48.52 48.65 7,303,036 -0.23(-0.48%)
Jul 01, 2016 48.82 48.89 48.89 48.89 8,109,486 +0.55(+1.14%)
Jun 30, 2016 47.97 48.36 47.88 48.34 16,355,351 +0.41(+0.85%)
Jun 29, 2016 47.69 48.00 47.62 47.93 14,647,637 +0.58(+1.23%)
Jun 28, 2016 47.24 47.36 47.12 47.35 16,155,506 +0.64(+1.36%)
Jun 27, 2016 47.33 47.37 46.68 46.71 29,047,748 -0.83(-1.74%)
Jun 24, 2016 47.23 47.86 47.23 47.54 14,669,691 -0.72(-1.49%)
Jun 23, 2016 48.02 48.28 48.02 48.25 5,707,344 +0.35(+0.74%)
Jun 22, 2016 47.83 47.97 47.83 47.90 15,822,849 -0.04(-0.08%)
Jun 21, 2016 47.82 47.94 47.71 47.94 10,467,708 +0.27(+0.57%)
Jun 20, 2016 47.78 47.86 47.65 47.67 7,262,852 +0.34(+0.72%)
Jun 17, 2016 47.32 47.43 47.27 47.33 10,233,701 +0.05(+0.11%)
Jun 16, 2016 47.17 47.33 46.95 47.28 17,226,170 -0.01(-0.03%)
Jun 15, 2016 47.44 47.55 47.25 47.29 12,896,423 -0.05(-0.11%)
Jun 14, 2016 47.43 47.47 47.20 47.35 13,251,663 -0.16(-0.34%)
Jun 13, 2016 47.70 47.77 47.48 47.51 6,387,793 -0.27(-0.57%)
Jun 10, 2016 47.86 47.94 47.69 47.78 7,330,126 -0.26(-0.54%)
Jun 09, 2016 48.15 48.17 48.01 48.04 6,756,952 -0.22(-0.45%)
Jun 08, 2016 48.08 48.28 48.08 48.25 5,989,665 +0.22(+0.45%)
Jun 07, 2016 47.86 48.08 47.83 48.04 8,498,120 +0.23(+0.48%)
Jun 06, 2016 47.71 47.83 47.66 47.81 7,937,660 +0.23(+0.48%)
Jun 03, 2016 47.59 47.65 47.46 47.58 6,927,658 +0.08(+0.17%)
Jun 02, 2016 47.44 47.51 47.33 47.50 5,213,326 +0.01(+0.03%)
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.