Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.42 49.83 49.00 49.08 1,354,237 -0.24(-0.49%)
Aug 30, 2016 50.16 50.47 49.23 49.32 1,280,150 -0.85(-1.69%)
Aug 29, 2016 50.20 50.53 49.98 50.17 1,487,947 -0.03(-0.06%)
Aug 26, 2016 50.70 50.90 49.96 50.20 1,304,339 -0.32(-0.63%)
Aug 25, 2016 49.46 51.00 49.46 50.52 1,545,386 -0.07(-0.14%)
Aug 24, 2016 51.67 52.36 50.31 50.59 3,427,216 -3.08(-5.74%)
Aug 23, 2016 53.23 54.10 53.20 53.67 1,317,971 +0.51(+0.96%)
Aug 22, 2016 53.20 53.44 52.64 53.16 1,786,686 -1.22(-2.24%)
Aug 19, 2016 54.66 54.76 54.21 54.38 868,791 -0.44(-0.80%)
Aug 18, 2016 54.62 54.94 53.90 54.82 881,243 +0.07(+0.13%)
Aug 17, 2016 55.15 55.17 54.26 54.75 1,046,695 -0.43(-0.78%)
Aug 16, 2016 55.35 55.50 55.10 55.18 748,405 -0.40(-0.72%)
Aug 15, 2016 55.37 55.59 55.09 55.58 612,640 +0.48(+0.87%)
Aug 12, 2016 55.50 55.57 54.98 55.10 626,336 -0.19(-0.34%)
Aug 11, 2016 55.34 55.42 54.65 55.29 732,877 +0.21(+0.38%)
Aug 10, 2016 54.62 55.09 54.38 55.08 1,450,840 +0.72(+1.32%)
Aug 09, 2016 55.03 55.19 54.23 54.36 1,273,423 -0.50(-0.91%)
Aug 08, 2016 55.19 55.29 54.78 54.86 1,108,856 -0.06(-0.11%)
Aug 05, 2016 54.91 55.26 54.53 54.92 1,434,363 +0.38(+0.70%)
Aug 04, 2016 53.85 55.05 53.75 54.54 2,000,750 -0.92(-1.66%)
Aug 03, 2016 54.74 55.55 54.51 55.46 1,356,209 +0.60(+1.09%)
Aug 02, 2016 55.52 55.83 54.66 54.86 1,801,368 -0.89(-1.60%)
Aug 01, 2016 54.48 56.19 54.45 55.75 3,014,539 +1.42(+2.61%)
Jul 29, 2016 53.60 54.86 53.36 54.33 2,219,385 +0.79(+1.48%)
Jul 28, 2016 52.00 53.80 51.55 53.54 2,974,375 +1.75(+3.38%)
Jul 27, 2016 50.27 52.14 50.16 51.79 5,643,630 +5.40(+11.64%)
Jul 26, 2016 45.86 46.52 45.78 46.39 1,186,481 +0.47(+1.02%)
Jul 25, 2016 46.09 46.14 45.70 45.92 964,503 -0.13(-0.28%)
Jul 22, 2016 45.74 46.10 45.63 46.05 486,586 +0.34(+0.74%)
Jul 21, 2016 45.63 45.94 45.41 45.71 478,071 +0.01(+0.02%)
Jul 20, 2016 45.69 45.95 45.42 45.70 503,482 +0.04(+0.09%)
Jul 19, 2016 45.41 45.76 45.24 45.66 703,061 +0.23(+0.51%)
Jul 18, 2016 45.21 45.74 45.12 45.43 783,841 +0.42(+0.93%)
Jul 15, 2016 44.87 45.07 44.69 45.01 669,969 +0.27(+0.60%)
Jul 14, 2016 44.90 45.34 44.60 44.74 762,262 +0.43(+0.97%)
Jul 13, 2016 44.75 44.75 44.15 44.31 540,233 -0.40(-0.89%)
Jul 12, 2016 44.14 44.72 44.13 44.71 1,251,741 +0.97(+2.22%)
Jul 11, 2016 43.53 44.06 43.38 43.74 673,628 +0.37(+0.85%)
Jul 08, 2016 42.88 43.44 42.59 43.37 894,674 +0.78(+1.83%)
Jul 07, 2016 42.15 43.10 41.89 42.59 859,094 +0.68(+1.62%)
Jul 05, 2016 42.40 42.40 41.60 41.91 601,672 -0.56(-1.32%)
Jul 01, 2016 42.43 42.47 42.47 42.47 749,100 +0.05(+0.12%)
Jun 30, 2016 41.83 42.43 41.11 42.42 909,516 +0.99(+2.39%)
Jun 29, 2016 40.75 41.51 40.67 41.43 812,035 +0.82(+2.02%)
Jun 28, 2016 39.96 40.76 39.78 40.61 985,224 +0.93(+2.34%)
Jun 27, 2016 40.38 40.55 39.29 39.68 973,082 -1.09(-2.67%)
Jun 24, 2016 40.99 41.82 40.76 40.77 1,579,464 -2.51(-5.80%)
Jun 23, 2016 42.78 43.37 42.64 43.28 909,621 +0.98(+2.32%)
Jun 22, 2016 42.57 42.88 42.27 42.30 720,241 -0.21(-0.49%)
Jun 21, 2016 42.58 42.68 42.30 42.51 526,240 -0.01(-0.02%)
Jun 20, 2016 42.69 42.90 42.52 42.52 572,147 +0.44(+1.05%)
Jun 17, 2016 41.84 42.57 41.75 42.08 1,525,283 +0.21(+0.50%)
Jun 16, 2016 41.60 42.14 41.11 41.87 598,582 -0.35(-0.83%)
Jun 15, 2016 42.75 42.85 42.15 42.22 729,063 -0.31(-0.73%)
Jun 14, 2016 42.35 42.61 41.90 42.53 673,436 +0.10(+0.24%)
Jun 13, 2016 42.31 42.73 42.11 42.43 788,545 -0.08(-0.19%)
Jun 10, 2016 43.06 43.06 42.41 42.51 735,765 -0.73(-1.69%)
Jun 09, 2016 43.09 43.28 42.84 43.24 601,641 +0.02(+0.05%)
Jun 08, 2016 43.22 43.53 43.12 43.22 664,319 +0.00(+0.00%)
Jun 07, 2016 42.89 43.25 42.81 43.22 892,187 +0.43(+1.00%)
Jun 06, 2016 42.61 42.97 42.40 42.79 893,014 +0.41(+0.97%)
Jun 03, 2016 42.37 42.50 41.80 42.38 969,350 -0.42(-0.98%)
Jun 02, 2016 42.08 42.85 42.04 42.80 608,330 +0.49(+1.16%)
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.