Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.54 51.77 50.74 51.33 2,648,888 -0.39(-0.75%)
Aug 30, 2016 52.54 52.60 51.49 51.72 2,729,700 -1.26(-2.37%)
Aug 29, 2016 52.87 53.43 52.79 52.98 1,580,609 +0.04(+0.08%)
Aug 26, 2016 53.12 53.69 52.70 52.93 1,110,926 -0.19(-0.36%)
Aug 25, 2016 53.12 53.69 52.88 53.12 1,618,809 -0.28(-0.53%)
Aug 24, 2016 53.79 53.90 53.29 53.41 2,428,050 -0.46(-0.86%)
Aug 23, 2016 53.44 53.94 53.23 53.87 2,442,597 +0.54(+1.01%)
Aug 22, 2016 53.56 53.87 53.27 53.33 2,764,692 -0.31(-0.57%)
Aug 19, 2016 52.91 53.75 52.90 53.64 2,380,974 +0.54(+1.01%)
Aug 18, 2016 52.73 53.11 52.62 53.10 2,388,965 +0.35(+0.66%)
Aug 17, 2016 52.74 52.90 52.55 52.75 1,628,570 -0.12(-0.23%)
Aug 16, 2016 52.92 53.27 52.73 52.88 1,597,061 -0.05(-0.09%)
Aug 15, 2016 52.88 53.34 52.83 52.93 1,815,358 +0.10(+0.19%)
Aug 12, 2016 52.61 53.00 52.49 52.83 1,764,193 -0.06(-0.11%)
Aug 11, 2016 51.92 52.94 51.59 52.88 2,975,212 +1.83(+3.58%)
Aug 10, 2016 51.26 51.91 50.97 51.06 1,633,833 +0.34(+0.67%)
Aug 09, 2016 51.37 51.54 50.60 50.72 2,253,338 -0.92(-1.78%)
Aug 08, 2016 51.60 52.07 51.36 51.64 3,082,286 +0.21(+0.42%)
Aug 05, 2016 50.77 51.52 50.77 51.42 2,561,857 +1.06(+2.10%)
Aug 04, 2016 50.25 50.73 50.12 50.36 2,833,948 +0.18(+0.36%)
Aug 03, 2016 48.99 50.25 48.57 50.18 3,994,019 +0.55(+1.10%)
Aug 02, 2016 51.40 51.40 49.55 49.63 4,455,502 -1.96(-3.80%)
Aug 01, 2016 51.34 51.78 50.81 51.59 2,984,483 -0.05(-0.10%)
Jul 29, 2016 50.87 51.73 50.66 51.64 3,362,692 +0.66(+1.30%)
Jul 28, 2016 51.02 51.07 50.54 50.98 1,858,537 -0.07(-0.15%)
Jul 27, 2016 51.42 51.45 50.64 51.06 2,882,576 -0.24(-0.47%)
Jul 26, 2016 51.59 52.04 51.16 51.30 2,206,643 -0.42(-0.82%)
Jul 25, 2016 51.46 51.84 51.17 51.72 3,267,532 +0.12(+0.24%)
Jul 22, 2016 52.36 52.86 50.61 51.59 5,908,810 -0.66(-1.27%)
Jul 21, 2016 53.21 53.44 52.02 52.26 3,989,829 -0.87(-1.64%)
Jul 20, 2016 52.94 53.33 52.86 53.12 2,331,101 +0.35(+0.66%)
Jul 19, 2016 52.61 52.84 52.33 52.78 3,282,875 -0.17(-0.33%)
Jul 18, 2016 52.93 53.41 52.77 52.95 2,104,749 -0.02(-0.03%)
Jul 15, 2016 53.52 53.57 52.79 52.97 2,894,667 -0.57(-1.07%)
Jul 14, 2016 53.82 53.98 53.43 53.54 1,449,337 +0.00(+0.00%)
Jul 13, 2016 53.72 53.72 53.10 53.54 1,571,374 +0.08(+0.15%)
Jul 12, 2016 53.08 53.59 53.08 53.46 2,419,895 +0.42(+0.80%)
Jul 11, 2016 52.99 53.51 52.88 53.03 2,952,055 +0.05(+0.09%)
Jul 08, 2016 52.30 53.27 51.90 52.98 2,117,802 +1.08(+2.09%)
Jul 07, 2016 51.49 52.05 51.41 51.90 2,046,177 +0.45(+0.87%)
Jul 06, 2016 51.03 51.80 50.11 51.45 2,703,578 +1.19(+2.37%)
Jul 05, 2016 51.27 51.41 49.96 50.26 3,427,943 -1.27(-2.47%)
Jul 01, 2016 51.05 51.54 51.54 51.54 2,677,251 +0.67(+1.32%)
Jun 30, 2016 50.36 50.87 49.82 50.87 2,626,014 +0.71(+1.42%)
Jun 29, 2016 49.58 50.24 49.14 50.15 2,766,306 +1.27(+2.61%)
Jun 28, 2016 48.67 48.92 48.07 48.88 3,794,449 +0.66(+1.37%)
Jun 27, 2016 50.05 50.09 47.80 48.22 4,711,872 -2.50(-4.93%)
Jun 24, 2016 52.02 52.35 50.64 50.72 4,041,306 -3.08(-5.72%)
Jun 23, 2016 53.88 54.00 53.46 53.79 1,103,910 +0.45(+0.84%)
Jun 22, 2016 53.55 53.85 53.31 53.35 1,581,330 -0.26(-0.49%)
Jun 21, 2016 53.60 53.88 53.26 53.61 1,899,987 +0.24(+0.45%)
Jun 20, 2016 53.11 53.85 53.05 53.37 2,605,521 +0.85(+1.62%)
Jun 17, 2016 51.45 52.64 51.29 52.52 7,491,529 +0.98(+1.91%)
Jun 16, 2016 51.22 51.60 51.02 51.54 2,544,767 -0.05(-0.10%)
Jun 15, 2016 51.40 52.08 51.23 51.59 3,898,339 +0.42(+0.82%)
Jun 14, 2016 51.50 51.93 50.87 51.16 4,465,988 -0.58(-1.12%)
Jun 13, 2016 51.68 52.18 51.36 51.74 5,457,291 -0.08(-0.16%)
Jun 10, 2016 51.70 51.99 51.50 51.83 2,926,109 -0.42(-0.81%)
Jun 09, 2016 52.02 52.30 51.83 52.25 2,148,217 +0.01(+0.02%)
Jun 08, 2016 51.88 52.41 51.67 52.24 2,113,252 +0.55(+1.07%)
Jun 07, 2016 50.86 51.83 50.79 51.69 2,506,250 +0.48(+0.93%)
Jun 06, 2016 51.25 51.34 50.87 51.21 2,520,492 -0.04(-0.08%)
Jun 03, 2016 51.59 51.59 51.07 51.25 1,991,749 -0.35(-0.67%)
Jun 02, 2016 51.09 51.72 50.99 51.59 2,845,917 +0.45(+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.