Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.98 52.15 51.97 52.12 7,479,367 +0.23(+0.44%)
Sep 29, 2016 52.14 52.14 51.77 51.90 9,891,457 -0.24(-0.46%)
Sep 28, 2016 51.85 52.15 51.71 52.14 8,723,416 +0.34(+0.66%)
Sep 27, 2016 51.61 51.80 51.50 51.80 5,051,430 +0.20(+0.39%)
Sep 26, 2016 51.70 51.83 51.58 51.60 4,873,858 -0.23(-0.44%)
Sep 23, 2016 51.93 52.00 51.81 51.83 12,746,345 -0.11(-0.22%)
Sep 22, 2016 51.95 52.05 51.78 51.94 8,630,902 +0.20(+0.38%)
Sep 21, 2016 51.39 51.78 51.31 51.74 11,876,083 +0.41(+0.80%)
Sep 20, 2016 51.46 51.50 51.24 51.33 7,153,877 -0.03(-0.06%)
Sep 19, 2016 51.31 51.46 51.29 51.36 6,631,895 +0.06(+0.11%)
Sep 16, 2016 51.31 51.34 51.19 51.30 6,149,099 -0.04(-0.08%)
Sep 15, 2016 51.10 51.41 51.10 51.34 7,278,639 +0.27(+0.53%)
Sep 14, 2016 51.17 51.33 51.03 51.07 12,849,695 -0.04(-0.08%)
Sep 13, 2016 51.41 51.44 51.06 51.12 13,773,651 -0.37(-0.72%)
Sep 12, 2016 51.24 51.61 51.17 51.49 11,563,365 +0.17(+0.33%)
Sep 09, 2016 51.68 51.68 51.30 51.31 8,268,241 -0.54(-1.04%)
Sep 08, 2016 51.95 51.95 51.80 51.85 4,545,624 -0.11(-0.22%)
Sep 07, 2016 52.08 52.08 51.88 51.97 3,559,956 -0.10(-0.19%)
Sep 06, 2016 52.01 52.10 51.94 52.07 6,480,806 +0.06(+0.11%)
Sep 02, 2016 51.84 52.01 52.01 52.01 6,781,839 +0.28(+0.55%)
Sep 01, 2016 51.71 51.75 51.51 51.73 6,559,434 +0.65(+1.27%)
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%)
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.