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%)
Aug 01, 2016 52.27 52.72 51.73 52.53 2,931,393 -0.05(-0.10%)
Jul 29, 2016 51.80 52.66 51.58 52.58 3,302,874 +0.67(+1.30%)
Jul 28, 2016 51.94 52.00 51.46 51.91 1,825,476 -0.08(-0.15%)
Jul 27, 2016 52.35 52.38 51.56 51.98 2,831,299 -0.24(-0.47%)
Jul 26, 2016 52.52 52.98 52.08 52.23 2,167,390 -0.43(-0.82%)
Jul 25, 2016 52.39 52.78 52.10 52.66 3,209,407 +0.13(+0.24%)
Jul 22, 2016 53.30 53.82 51.52 52.53 5,803,700 -0.67(-1.27%)
Jul 21, 2016 54.17 54.41 52.96 53.20 3,918,855 -0.88(-1.63%)
Jul 20, 2016 53.90 54.30 53.82 54.09 2,289,634 +0.35(+0.66%)
Jul 19, 2016 53.56 53.80 53.28 53.73 3,224,477 -0.18(-0.33%)
Jul 18, 2016 53.89 54.38 53.72 53.91 2,067,308 -0.02(-0.03%)
Jul 15, 2016 54.49 54.54 53.75 53.93 2,843,174 -0.58(-1.07%)
Jul 14, 2016 54.79 54.95 54.40 54.51 1,423,555 +0.00(+0.00%)
Jul 13, 2016 54.69 54.69 54.06 54.51 1,543,422 +0.08(+0.15%)
Jul 12, 2016 54.04 54.56 54.04 54.42 2,376,848 +0.43(+0.80%)
Jul 11, 2016 53.95 54.48 53.84 53.99 2,899,542 +0.05(+0.09%)
Jul 08, 2016 53.24 54.23 52.84 53.94 2,080,129 +1.10(+2.09%)
Jul 07, 2016 52.42 52.99 52.34 52.84 2,009,779 +0.45(+0.87%)
Jul 06, 2016 51.96 52.74 51.01 52.39 2,655,485 +1.21(+2.37%)
Jul 05, 2016 52.20 52.34 50.87 51.17 3,366,965 -1.30(-2.47%)
Jul 01, 2016 51.97 52.47 52.47 52.47 2,629,626 +0.68(+1.32%)
Jun 30, 2016 51.27 51.79 50.72 51.79 2,579,301 +0.72(+1.42%)
Jun 29, 2016 50.47 51.15 50.03 51.06 2,717,097 +1.30(+2.61%)
Jun 28, 2016 49.55 49.81 48.94 49.77 3,726,951 +0.67(+1.37%)
Jun 27, 2016 50.95 51.00 48.66 49.09 4,628,054 -2.54(-4.93%)
Jun 24, 2016 52.97 53.30 51.56 51.64 3,969,416 -3.13(-5.72%)
Jun 23, 2016 54.85 54.98 54.42 54.77 1,084,273 +0.45(+0.84%)
Jun 22, 2016 54.52 54.83 54.27 54.31 1,553,201 -0.27(-0.49%)
Jun 21, 2016 54.57 54.85 54.23 54.58 1,866,189 +0.24(+0.45%)
Jun 20, 2016 54.07 54.83 54.01 54.34 2,559,172 +0.87(+1.62%)
Jun 17, 2016 52.39 53.60 52.22 53.47 7,358,264 +1.00(+1.91%)
Jun 16, 2016 52.15 52.54 51.95 52.47 2,499,499 -0.05(-0.10%)
Jun 15, 2016 52.34 53.03 52.16 52.52 3,828,993 +0.43(+0.82%)
Jun 14, 2016 52.44 52.87 51.80 52.09 4,386,544 -0.59(-1.12%)
Jun 13, 2016 52.61 53.13 52.29 52.68 5,360,213 -0.08(-0.16%)
Jun 10, 2016 52.64 52.93 52.44 52.76 2,874,057 -0.43(-0.81%)
Jun 09, 2016 52.96 53.24 52.76 53.19 2,110,003 +0.01(+0.02%)
Jun 08, 2016 52.82 53.35 52.60 53.19 2,075,660 +0.56(+1.07%)
Jun 07, 2016 51.78 52.77 51.71 52.62 2,461,667 +0.49(+0.93%)
Jun 06, 2016 52.18 52.27 51.79 52.14 2,475,655 -0.04(-0.08%)
Jun 03, 2016 52.53 52.53 52.00 52.18 1,956,319 -0.35(-0.67%)
Jun 02, 2016 52.01 52.65 51.91 52.53 2,795,292 +0.46(+0.88%)
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.