Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.48 52.71 51.66 52.26 2,601,768 -0.40(-0.75%)
Aug 30, 2016 53.49 53.55 52.43 52.66 2,681,143 -1.28(-2.37%)
Aug 29, 2016 53.83 54.40 53.74 53.94 1,552,492 +0.04(+0.08%)
Aug 26, 2016 54.09 54.66 53.66 53.89 1,091,164 -0.19(-0.36%)
Aug 25, 2016 54.08 54.66 53.83 54.09 1,590,012 -0.29(-0.53%)
Aug 24, 2016 54.76 54.87 54.26 54.37 2,384,858 -0.47(-0.86%)
Aug 23, 2016 54.41 54.91 54.20 54.84 2,399,147 +0.55(+1.01%)
Aug 22, 2016 54.53 54.84 54.24 54.30 2,715,512 -0.31(-0.57%)
Aug 19, 2016 53.87 54.72 53.86 54.61 2,338,619 +0.55(+1.01%)
Aug 18, 2016 53.68 54.07 53.58 54.06 2,346,469 +0.35(+0.66%)
Aug 17, 2016 53.70 53.86 53.51 53.71 1,599,600 -0.13(-0.23%)
Aug 16, 2016 53.88 54.23 53.68 53.83 1,568,652 -0.05(-0.09%)
Aug 15, 2016 53.83 54.31 53.78 53.88 1,783,065 +0.10(+0.19%)
Aug 12, 2016 53.56 53.96 53.44 53.78 1,732,810 -0.06(-0.11%)
Aug 11, 2016 52.86 53.90 52.53 53.84 2,922,286 +1.86(+3.58%)
Aug 10, 2016 52.19 52.85 51.90 51.98 1,604,770 +0.35(+0.67%)
Aug 09, 2016 52.30 52.47 51.51 51.64 2,213,254 -0.93(-1.78%)
Aug 08, 2016 52.54 53.01 52.29 52.57 3,027,456 +0.22(+0.42%)
Aug 05, 2016 51.69 52.46 51.69 52.35 2,516,285 +1.08(+2.10%)
Aug 04, 2016 51.16 51.65 51.03 51.27 2,783,536 +0.19(+0.36%)
Aug 03, 2016 49.88 51.16 49.45 51.09 3,922,970 +0.56(+1.10%)
Aug 02, 2016 52.34 52.34 50.45 50.53 4,376,244 -2.00(-3.80%)
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.