Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.68 51.17 50.68 51.04 13,921 +0.40(+0.79%)
Sep 29, 2016 51.12 51.32 50.55 50.64 22,112 -0.72(-1.40%)
Sep 28, 2016 51.24 51.49 50.90 51.36 16,800 +0.43(+0.84%)
Sep 27, 2016 50.80 51.01 50.80 50.93 11,887 +0.53(+1.05%)
Sep 26, 2016 50.68 50.73 50.32 50.40 7,026 -0.62(-1.22%)
Sep 23, 2016 51.25 51.33 50.94 51.02 7,508 -0.33(-0.64%)
Sep 22, 2016 51.36 51.52 51.27 51.35 12,641 +0.45(+0.88%)
Sep 21, 2016 50.31 50.92 50.12 50.90 15,493 +1.26(+2.54%)
Sep 20, 2016 50.00 50.00 49.62 49.64 12,141 -0.12(-0.24%)
Sep 19, 2016 50.01 50.19 49.76 49.76 22,129 +0.06(+0.12%)
Sep 16, 2016 49.88 49.89 49.56 49.70 35,223 -0.48(-0.96%)
Sep 15, 2016 49.71 50.32 49.67 50.18 24,261 +0.12(+0.24%)
Sep 14, 2016 49.77 50.15 49.75 50.06 26,788 +0.93(+1.89%)
Sep 13, 2016 49.39 49.50 48.84 49.13 36,402 -1.65(-3.25%)
Sep 12, 2016 49.98 50.95 49.62 50.78 17,510 +0.46(+0.91%)
Sep 09, 2016 51.08 51.16 50.32 50.32 45,124 -1.61(-3.10%)
Sep 08, 2016 51.77 51.99 51.73 51.93 18,742 +0.21(+0.41%)
Sep 07, 2016 51.75 51.79 51.37 51.72 22,738 -0.63(-1.20%)
Sep 06, 2016 52.20 52.40 51.83 52.35 30,254 -0.67(-1.26%)
Sep 02, 2016 52.95 53.02 53.02 53.02 138,200 +1.32(+2.55%)
Sep 01, 2016 51.64 51.76 51.36 51.70 16,898 +0.18(+0.35%)
Aug 31, 2016 51.64 51.88 51.36 51.52 12,709 -1.13(-2.15%)
Aug 30, 2016 52.83 52.90 52.57 52.65 15,625 +0.43(+0.82%)
Aug 29, 2016 52.15 52.46 52.11 52.22 26,227 -0.05(-0.10%)
Aug 26, 2016 52.75 53.06 51.86 52.27 32,944 +0.10(+0.19%)
Aug 25, 2016 52.18 52.52 51.92 52.17 74,758 -0.54(-1.02%)
Aug 24, 2016 52.63 52.79 52.50 52.71 15,580 +0.73(+1.40%)
Aug 23, 2016 52.83 52.83 51.95 51.98 22,120 -1.75(-3.26%)
Aug 22, 2016 53.78 53.84 53.55 53.73 27,244 -0.14(-0.26%)
Aug 19, 2016 53.55 53.87 53.38 53.87 29,240 +0.98(+1.85%)
Aug 18, 2016 52.68 52.89 52.36 52.89 21,729 +1.78(+3.48%)
Aug 17, 2016 51.10 51.16 50.48 51.11 16,444 +0.06(+0.12%)
Aug 16, 2016 50.95 51.19 50.95 51.05 22,472 -0.82(-1.58%)
Aug 15, 2016 50.84 51.87 50.62 51.87 94,190 +0.97(+1.91%)
Aug 12, 2016 50.82 50.97 50.61 50.90 19,941 -0.30(-0.59%)
Aug 11, 2016 50.62 51.20 50.44 51.20 17,253 +0.69(+1.37%)
Aug 10, 2016 50.79 50.79 50.40 50.51 8,329 -0.51(-1.00%)
Aug 09, 2016 50.78 51.16 50.78 51.02 65,700 +0.86(+1.71%)
Aug 08, 2016 50.89 50.97 50.16 50.16 13,524 -0.85(-1.67%)
Aug 05, 2016 50.68 51.01 50.63 51.01 14,801 +0.62(+1.23%)
Aug 04, 2016 49.90 50.39 49.68 50.39 12,194 +0.43(+0.86%)
Aug 03, 2016 49.61 49.96 49.57 49.96 17,712 +0.44(+0.89%)
Aug 02, 2016 49.64 49.64 49.21 49.52 14,773 -0.27(-0.54%)
Aug 01, 2016 49.97 50.17 49.60 49.79 11,881 +0.12(+0.24%)
Jul 29, 2016 49.36 49.71 49.26 49.67 16,473 +0.02(+0.04%)
Jul 28, 2016 49.72 49.72 49.41 49.65 9,075 -0.10(-0.20%)
Jul 27, 2016 50.15 50.15 49.63 49.75 23,097 +0.00(+0.00%)
Jul 26, 2016 49.52 49.76 49.51 49.75 19,757 +0.07(+0.14%)
Jul 25, 2016 49.97 50.17 49.57 49.68 27,781 +0.01(+0.02%)
Jul 22, 2016 49.50 49.68 49.32 49.67 43,277 +0.81(+1.66%)
Jul 21, 2016 48.47 48.96 48.46 48.86 78,134 +2.73(+5.92%)
Jul 20, 2016 46.00 46.22 45.95 46.13 14,004 +0.05(+0.11%)
Jul 19, 2016 46.44 46.55 46.04 46.08 21,475 -1.00(-2.12%)
Jul 18, 2016 47.16 47.16 46.45 47.08 26,517 -0.03(-0.06%)
Jul 15, 2016 46.96 47.11 46.84 47.11 14,599 -0.40(-0.84%)
Jul 14, 2016 47.66 47.69 47.49 47.51 27,321 +0.79(+1.69%)
Jul 13, 2016 46.73 46.98 46.60 46.72 40,324 -0.32(-0.68%)
Jul 12, 2016 47.03 47.11 46.75 47.04 43,029 +0.35(+0.75%)
Jul 11, 2016 46.41 46.70 46.33 46.69 22,140 +0.72(+1.57%)
Jul 08, 2016 45.76 46.04 45.70 45.97 24,458 +0.27(+0.59%)
Jul 07, 2016 46.18 46.20 45.56 45.70 35,819 +0.88(+1.96%)
Jul 06, 2016 44.32 44.84 44.27 44.82 24,424 -0.37(-0.82%)
Jul 05, 2016 45.25 45.46 45.15 45.19 29,800 +0.02(+0.04%)
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.