Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.98 52.15 51.97 52.13 7,479,066 +0.23(+0.44%)
Sep 29, 2016 52.14 52.14 51.77 51.90 9,891,059 -0.24(-0.46%)
Sep 28, 2016 51.86 52.15 51.71 52.14 8,723,066 +0.34(+0.66%)
Sep 27, 2016 51.62 51.80 51.50 51.80 5,051,227 +0.20(+0.39%)
Sep 26, 2016 51.70 51.83 51.59 51.60 4,873,662 -0.23(-0.44%)
Sep 23, 2016 51.93 52.00 51.81 51.83 12,745,833 -0.11(-0.22%)
Sep 22, 2016 51.96 52.05 51.79 51.94 8,630,555 +0.20(+0.38%)
Sep 21, 2016 51.39 51.79 51.32 51.74 11,875,606 +0.41(+0.80%)
Sep 20, 2016 51.46 51.50 51.25 51.33 7,153,590 -0.03(-0.06%)
Sep 19, 2016 51.32 51.46 51.29 51.36 6,631,628 +0.06(+0.11%)
Sep 16, 2016 51.32 51.35 51.19 51.30 6,148,852 -0.04(-0.08%)
Sep 15, 2016 51.10 51.42 51.10 51.35 7,278,346 +0.27(+0.53%)
Sep 14, 2016 51.17 51.33 51.03 51.08 12,849,179 -0.04(-0.08%)
Sep 13, 2016 51.42 51.44 51.06 51.12 13,773,098 -0.37(-0.72%)
Sep 12, 2016 51.25 51.62 51.17 51.49 11,562,901 +0.17(+0.33%)
Sep 09, 2016 51.69 51.69 51.30 51.32 8,267,909 -0.54(-1.04%)
Sep 08, 2016 51.96 51.96 51.80 51.86 4,545,442 -0.11(-0.22%)
Sep 07, 2016 52.08 52.08 51.88 51.97 3,559,813 -0.10(-0.19%)
Sep 06, 2016 52.01 52.10 51.94 52.07 6,480,546 +0.06(+0.11%)
Sep 02, 2016 51.84 52.01 52.01 52.01 6,781,566 +0.28(+0.55%)
Sep 01, 2016 51.71 51.76 51.52 51.73 6,559,170 +0.65(+1.27%)
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%)
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.