Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.30 51.33 51.05 51.08 13,566,195 -0.25(-0.49%)
Aug 30, 2016 51.37 51.39 51.22 51.33 3,375,201 -0.01(-0.03%)
Aug 29, 2016 51.18 51.39 51.16 51.34 5,504,827 +0.27(+0.52%)
Aug 26, 2016 51.13 51.30 50.99 51.08 3,489,173 +0.01(+0.03%)
Aug 25, 2016 51.11 51.18 51.03 51.06 3,990,766 +0.03(+0.05%)
Aug 24, 2016 51.19 51.20 51.01 51.04 3,003,846 -0.15(-0.30%)
Aug 23, 2016 51.13 51.23 51.06 51.19 3,645,027 +0.22(+0.44%)
Aug 22, 2016 50.99 51.08 50.95 50.97 3,155,353 -0.11(-0.22%)
Aug 19, 2016 51.13 51.19 51.05 51.08 3,343,917 -0.14(-0.27%)
Aug 18, 2016 51.02 51.25 51.02 51.22 3,585,629 +0.19(+0.38%)
Aug 17, 2016 50.99 51.06 50.90 51.02 3,478,815 +0.08(+0.16%)
Aug 16, 2016 51.08 51.08 50.92 50.94 8,488,698 -0.15(-0.30%)
Aug 15, 2016 50.99 51.11 50.95 51.09 3,760,957 +0.14(+0.27%)
Aug 12, 2016 50.80 50.95 50.78 50.95 3,892,323 +0.06(+0.11%)
Aug 11, 2016 50.80 50.92 50.79 50.90 4,223,467 +0.08(+0.16%)
Aug 10, 2016 50.87 50.88 50.74 50.81 4,227,870 -0.01(-0.03%)
Aug 09, 2016 50.74 50.85 50.69 50.83 5,857,911 +0.17(+0.33%)
Aug 08, 2016 50.53 50.68 50.46 50.66 10,609,621 +0.28(+0.55%)
Aug 05, 2016 50.41 50.58 50.38 50.38 7,893,689 +0.10(+0.19%)
Aug 04, 2016 49.95 50.32 50.06 50.28 7,892,999 +0.34(+0.67%)
Aug 03, 2016 49.81 50.00 49.80 49.95 12,626,208 +0.17(+0.34%)
Aug 02, 2016 49.92 49.95 49.75 49.78 18,460,382 -0.06(-0.11%)
Aug 01, 2016 50.09 50.09 49.82 49.83 7,575,879 +0.22(+0.43%)
Jul 29, 2016 49.51 49.63 49.40 49.62 8,856,957 +0.10(+0.19%)
Jul 28, 2016 49.63 49.67 49.51 49.52 5,345,383 -0.23(-0.47%)
Jul 27, 2016 49.72 49.78 49.56 49.76 8,361,956 +0.14(+0.28%)
Jul 26, 2016 49.78 49.80 49.59 49.62 7,402,471 -0.14(-0.28%)
Jul 25, 2016 50.00 50.00 49.74 49.76 4,249,792 -0.28(-0.55%)
Jul 22, 2016 49.88 50.07 49.80 50.03 3,647,823 +0.18(+0.36%)
Jul 21, 2016 49.87 49.98 49.80 49.85 3,882,022 -0.01(-0.03%)
Jul 20, 2016 49.85 49.94 49.72 49.87 5,459,370 +0.12(+0.25%)
Jul 19, 2016 49.83 49.90 49.67 49.74 8,979,628 -0.15(-0.30%)
Jul 18, 2016 49.77 49.92 49.73 49.89 4,113,021 +0.21(+0.42%)
Jul 15, 2016 49.88 49.88 49.67 49.69 4,718,947 -0.08(-0.17%)
Jul 14, 2016 49.84 49.88 49.69 49.77 8,272,353 +0.04(+0.08%)
Jul 13, 2016 49.84 49.89 49.61 49.73 10,316,750 -0.12(-0.25%)
Jul 12, 2016 49.95 50.09 49.85 49.85 11,900,551 +0.12(+0.25%)
Jul 11, 2016 49.70 49.84 49.69 49.73 11,614,218 +0.10(+0.19%)
Jul 08, 2016 49.19 49.66 48.97 49.63 20,436,682 +0.66(+1.35%)
Jul 07, 2016 48.89 49.08 48.79 48.97 11,735,402 +0.08(+0.17%)
Jul 06, 2016 48.53 48.92 48.48 48.89 11,033,512 +0.23(+0.48%)
Jul 05, 2016 48.82 48.82 48.52 48.66 7,302,744 -0.23(-0.48%)
Jul 01, 2016 48.82 48.89 48.89 48.89 8,109,161 +0.55(+1.14%)
Jun 30, 2016 47.97 48.37 47.88 48.34 16,354,699 +0.41(+0.85%)
Jun 29, 2016 47.69 48.00 47.63 47.93 14,647,053 +0.58(+1.23%)
Jun 28, 2016 47.24 47.36 47.12 47.35 16,154,862 +0.64(+1.36%)
Jun 27, 2016 47.34 47.38 46.69 46.71 29,046,590 -0.83(-1.74%)
Jun 24, 2016 47.23 47.86 47.23 47.54 14,669,106 -0.72(-1.49%)
Jun 23, 2016 48.03 48.28 48.03 48.26 5,707,117 +0.35(+0.74%)
Jun 22, 2016 47.84 47.97 47.84 47.90 15,822,219 -0.04(-0.08%)
Jun 21, 2016 47.82 47.95 47.71 47.95 10,467,291 +0.27(+0.57%)
Jun 20, 2016 47.78 47.86 47.65 47.67 7,262,563 +0.34(+0.72%)
Jun 17, 2016 47.32 47.43 47.27 47.34 10,233,293 +0.05(+0.11%)
Jun 16, 2016 47.17 47.34 46.96 47.28 17,225,482 -0.01(-0.03%)
Jun 15, 2016 47.44 47.55 47.25 47.30 12,895,908 -0.05(-0.11%)
Jun 14, 2016 47.43 47.47 47.20 47.35 13,251,134 -0.16(-0.34%)
Jun 13, 2016 47.70 47.78 47.48 47.51 6,387,538 -0.27(-0.57%)
Jun 10, 2016 47.86 47.95 47.69 47.78 7,329,834 -0.26(-0.54%)
Jun 09, 2016 48.15 48.17 48.01 48.04 6,756,683 -0.22(-0.45%)
Jun 08, 2016 48.08 48.28 48.08 48.26 5,989,426 +0.22(+0.45%)
Jun 07, 2016 47.86 48.08 47.84 48.04 8,497,781 +0.23(+0.48%)
Jun 06, 2016 47.71 47.83 47.66 47.81 7,937,344 +0.23(+0.48%)
Jun 03, 2016 47.59 47.65 47.46 47.58 6,927,382 +0.08(+0.17%)
Jun 02, 2016 47.44 47.51 47.34 47.50 5,213,118 +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.