Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 51.47 51.47 50.48 51.04 1,312,529 -0.47(-0.91%)
Jul 28, 2016 51.98 51.98 50.48 51.51 1,416,281 -0.87(-1.66%)
Jul 27, 2016 52.59 52.74 52.01 52.38 842,320 -0.19(-0.36%)
Jul 26, 2016 52.23 52.62 52.13 52.57 474,680 +0.52(+1.00%)
Jul 25, 2016 52.38 52.38 51.73 52.05 473,572 -0.31(-0.59%)
Jul 22, 2016 51.89 52.49 51.76 52.36 538,874 +0.54(+1.04%)
Jul 21, 2016 52.61 52.75 51.70 51.82 602,583 -0.71(-1.35%)
Jul 20, 2016 52.70 52.92 52.49 52.53 573,798 -0.07(-0.13%)
Jul 19, 2016 52.96 53.01 52.30 52.60 650,853 -0.39(-0.74%)
Jul 18, 2016 53.05 53.13 52.59 52.99 1,218,359 -0.10(-0.19%)
Jul 15, 2016 52.64 53.32 52.64 53.09 605,997 +0.56(+1.07%)
Jul 14, 2016 53.00 53.10 52.51 52.53 906,871 -0.09(-0.17%)
Jul 13, 2016 51.04 52.72 51.04 52.62 649,353 +0.66(+1.27%)
Jul 12, 2016 52.07 52.25 51.75 51.96 681,672 +0.16(+0.31%)
Jul 11, 2016 52.00 52.11 51.57 51.80 984,061 -0.04(-0.08%)
Jul 08, 2016 52.06 51.51 51.36 51.84 1,103,916 +0.33(+0.64%)
Jul 07, 2016 52.24 52.54 51.14 51.51 1,040,164 -0.71(-1.36%)
Jul 06, 2016 51.09 52.40 51.08 52.22 776,673 +0.66(+1.28%)
Jul 05, 2016 51.60 51.62 51.15 51.56 564,215 -0.14(-0.27%)
Jul 01, 2016 51.26 51.70 51.70 51.70 660,700 +0.21(+0.41%)
Jun 30, 2016 50.37 51.51 50.10 51.49 945,305 +1.35(+2.69%)
Jun 29, 2016 50.34 50.57 49.70 50.14 787,139 +0.35(+0.70%)
Jun 28, 2016 49.24 49.93 49.18 49.79 799,302 +0.73(+1.49%)
Jun 27, 2016 49.28 49.69 48.76 49.06 908,180 -0.60(-1.21%)
Jun 24, 2016 49.85 50.58 49.60 49.66 858,841 -2.00(-3.87%)
Jun 23, 2016 51.37 51.78 51.23 51.66 348,422 +0.85(+1.67%)
Jun 22, 2016 50.90 51.18 50.80 50.81 306,954 +0.01(+0.02%)
Jun 21, 2016 51.13 51.42 50.79 50.80 409,810 -0.18(-0.35%)
Jun 20, 2016 50.92 51.37 50.77 50.98 344,132 +0.71(+1.41%)
Jun 17, 2016 50.34 50.36 49.66 50.27 586,189 -0.25(-0.49%)
Jun 16, 2016 49.83 50.62 49.75 50.52 439,685 +0.56(+1.12%)
Jun 15, 2016 50.24 50.48 49.88 49.96 348,925 -0.11(-0.22%)
Jun 14, 2016 49.74 50.18 49.62 50.07 462,709 +0.23(+0.46%)
Jun 13, 2016 50.69 50.87 49.80 49.84 357,642 -0.97(-1.91%)
Jun 10, 2016 50.66 51.02 50.54 50.81 609,091 -0.12(-0.24%)
Jun 09, 2016 50.95 51.06 50.69 50.93 375,604 -0.31(-0.60%)
Jun 08, 2016 51.02 51.29 50.87 51.24 752,473 +0.24(+0.47%)
Jun 07, 2016 50.78 51.11 50.59 51.00 547,518 +0.37(+0.73%)
Jun 06, 2016 50.36 50.80 50.32 50.63 451,596 +0.35(+0.70%)
Jun 03, 2016 49.98 50.33 49.76 50.28 315,900 +0.26(+0.52%)
Jun 02, 2016 49.79 50.05 49.66 50.02 448,808 +0.13(+0.26%)
Jun 01, 2016 50.02 50.04 49.68 49.89 669,708 -0.45(-0.89%)
May 31, 2016 50.24 50.74 50.03 50.34 675,074 +0.06(+0.12%)
May 27, 2016 49.68 50.28 50.28 50.28 635,000 +0.74(+1.49%)
May 26, 2016 49.76 49.82 49.38 49.54 270,123 -0.02(-0.04%)
May 25, 2016 49.30 49.96 49.08 49.56 688,821 +0.50(+1.02%)
May 24, 2016 48.49 49.20 48.49 49.06 425,499 +0.76(+1.57%)
May 23, 2016 48.50 48.82 48.26 48.30 400,158 -0.27(-0.56%)
May 20, 2016 48.30 48.77 48.22 48.57 571,251 +0.36(+0.75%)
May 19, 2016 47.73 48.25 47.28 48.21 651,485 +0.32(+0.67%)
May 18, 2016 48.20 48.59 47.78 47.89 492,332 -0.32(-0.66%)
May 17, 2016 49.05 49.38 47.95 48.21 508,323 -1.01(-2.05%)
May 16, 2016 48.97 49.59 48.93 49.22 550,340 +0.32(+0.65%)
May 13, 2016 49.74 49.75 48.82 48.90 1,038,116 -1.31(-2.61%)
May 12, 2016 49.94 50.35 49.92 50.21 648,544 +0.60(+1.21%)
May 11, 2016 50.14 50.14 49.21 49.61 540,671 -0.51(-1.02%)
May 10, 2016 49.86 50.24 49.67 50.12 388,934 +0.44(+0.89%)
May 09, 2016 49.36 49.80 49.29 49.68 537,777 +0.36(+0.73%)
May 06, 2016 49.33 49.53 49.08 49.32 488,626 -0.06(-0.12%)
May 05, 2016 49.63 49.63 48.32 49.38 694,924 -0.28(-0.56%)
May 04, 2016 49.57 49.93 49.36 49.66 509,418 -0.29(-0.58%)
May 03, 2016 50.25 50.48 49.64 49.95 663,558 -0.58(-1.15%)
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.