Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 50.98 51.35 50.85 51.14 2,111,142 -0.11(-0.21%)
May 31, 2016 51.32 51.48 50.82 51.25 3,834,330 -0.07(-0.13%)
May 27, 2016 51.15 51.32 51.32 51.32 1,117,273 +0.27(+0.53%)
May 26, 2016 51.27 51.33 50.93 51.04 1,542,847 -0.07(-0.13%)
May 25, 2016 50.82 51.33 50.53 51.11 2,473,943 +0.06(+0.11%)
May 24, 2016 50.65 51.17 50.54 51.05 1,827,269 +0.60(+1.19%)
May 23, 2016 50.60 50.98 50.38 50.45 2,383,971 -0.07(-0.15%)
May 20, 2016 49.68 50.59 49.47 50.53 2,664,412 +0.95(+1.92%)
May 19, 2016 49.60 50.26 49.04 49.57 2,745,060 +0.09(+0.18%)
May 18, 2016 49.50 49.78 49.00 49.48 2,494,379 -0.20(-0.40%)
May 17, 2016 49.87 50.25 49.45 49.68 2,238,617 -0.25(-0.49%)
May 16, 2016 49.49 50.16 49.15 49.93 2,138,330 +0.64(+1.30%)
May 13, 2016 49.86 50.13 48.92 49.28 3,179,303 -0.75(-1.50%)
May 12, 2016 50.25 50.32 49.35 50.03 5,442,515 +0.14(+0.28%)
May 11, 2016 52.34 52.50 49.89 49.89 7,510,753 -3.51(-6.58%)
May 10, 2016 53.20 53.87 53.13 53.40 2,722,312 +0.29(+0.54%)
May 09, 2016 52.48 53.24 52.33 53.12 2,072,348 +0.54(+1.03%)
May 06, 2016 52.45 52.62 51.95 52.57 2,312,563 +0.07(+0.14%)
May 05, 2016 52.75 52.86 52.31 52.50 4,154,478 -0.47(-0.89%)
May 04, 2016 53.18 53.33 52.49 52.97 5,176,953 -0.41(-0.77%)
May 03, 2016 53.26 54.53 53.11 53.38 9,091,320 +0.21(+0.40%)
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.