Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.51 52.81 52.28 52.60 895,241 +0.10(+0.19%)
Aug 30, 2016 52.05 52.50 52.05 52.50 586,152 +0.49(+0.94%)
Aug 29, 2016 52.02 52.31 51.85 52.01 477,311 +0.15(+0.29%)
Aug 26, 2016 52.13 52.49 51.71 51.86 561,821 -0.14(-0.27%)
Aug 25, 2016 51.23 52.40 51.01 52.00 708,538 +0.66(+1.29%)
Aug 24, 2016 51.59 51.80 51.28 51.34 604,226 -0.36(-0.70%)
Aug 23, 2016 51.70 51.99 51.62 51.70 692,242 +0.24(+0.47%)
Aug 22, 2016 51.06 51.54 50.82 51.46 509,775 +0.19(+0.37%)
Aug 19, 2016 50.73 51.42 50.64 51.27 565,241 +0.33(+0.65%)
Aug 18, 2016 50.74 51.20 50.62 50.94 609,900 +0.16(+0.32%)
Aug 17, 2016 50.38 50.86 50.37 50.78 652,745 +0.49(+0.97%)
Aug 16, 2016 50.16 50.51 50.16 50.29 1,057,922 +0.06(+0.12%)
Aug 15, 2016 50.02 50.46 50.02 50.23 533,545 +0.09(+0.18%)
Aug 12, 2016 50.06 50.22 49.85 50.14 702,033 -0.05(-0.10%)
Aug 11, 2016 50.82 50.98 50.15 50.19 1,086,241 -0.41(-0.81%)
Aug 10, 2016 50.48 50.61 50.11 50.60 788,108 +0.20(+0.40%)
Aug 09, 2016 50.74 50.93 50.10 50.40 1,294,122 -0.25(-0.49%)
Aug 08, 2016 50.87 50.94 50.60 50.65 762,020 -0.26(-0.51%)
Aug 05, 2016 50.91 51.46 50.87 50.91 837,603 +0.20(+0.39%)
Aug 04, 2016 50.18 50.91 50.18 50.71 678,432 +0.53(+1.06%)
Aug 03, 2016 50.13 50.27 49.93 50.18 611,075 -0.06(-0.12%)
Aug 02, 2016 50.51 50.57 50.10 50.24 761,783 -0.23(-0.46%)
Aug 01, 2016 51.04 51.13 50.18 50.47 1,033,132 -0.57(-1.12%)
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%)
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.