Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.20 49.66 48.93 49.27 13,707,132 +0.46(+0.94%)
Sep 29, 2016 49.53 50.14 48.78 48.81 17,757,162 -1.02(-2.05%)
Sep 28, 2016 51.10 51.47 49.41 49.83 34,892,408 -1.96(-3.78%)
Sep 27, 2016 50.77 51.98 50.44 51.79 16,905,288 +0.88(+1.73%)
Sep 26, 2016 51.28 51.47 50.61 50.91 12,424,918 -0.70(-1.36%)
Sep 23, 2016 51.49 52.14 51.39 51.61 9,533,221 -0.24(-0.47%)
Sep 22, 2016 51.91 52.39 51.70 51.86 8,603,764 +0.07(+0.13%)
Sep 21, 2016 51.49 51.83 51.11 51.79 8,592,278 +0.44(+0.86%)
Sep 20, 2016 51.72 51.88 51.25 51.35 9,149,901 -0.07(-0.15%)
Sep 19, 2016 51.83 51.89 51.41 51.43 8,197,115 -0.22(-0.42%)
Sep 16, 2016 51.70 51.81 51.52 51.64 12,518,406 -0.27(-0.52%)
Sep 15, 2016 51.47 51.98 51.29 51.91 6,749,055 +0.32(+0.62%)
Sep 14, 2016 51.62 52.00 51.42 51.59 8,143,548 -0.22(-0.43%)
Sep 13, 2016 52.28 52.35 51.58 51.82 7,863,297 -0.60(-1.14%)
Sep 12, 2016 51.47 52.52 51.43 52.42 7,982,993 +0.64(+1.23%)
Sep 09, 2016 52.30 52.41 51.72 51.78 12,085,610 -0.79(-1.50%)
Sep 08, 2016 53.23 53.60 52.51 52.57 13,615,246 -1.45(-2.69%)
Sep 07, 2016 53.79 54.07 53.35 54.02 8,052,665 +0.29(+0.54%)
Sep 06, 2016 54.51 54.64 53.54 53.73 10,441,286 -0.57(-1.05%)
Sep 02, 2016 54.87 54.30 54.30 54.30 7,408,289 -0.49(-0.89%)
Sep 01, 2016 53.97 54.79 53.84 54.79 8,788,577 +0.99(+1.84%)
Aug 31, 2016 54.00 54.39 53.37 53.79 8,275,876 -0.34(-0.62%)
Aug 30, 2016 54.56 54.84 53.99 54.13 6,798,288 -0.59(-1.07%)
Aug 29, 2016 55.25 55.30 54.62 54.72 6,248,025 -0.35(-0.63%)
Aug 26, 2016 54.66 55.25 54.41 55.06 10,709,029 -0.22(-0.41%)
Aug 25, 2016 56.00 56.14 55.09 55.29 9,337,060 -0.91(-1.63%)
Aug 24, 2016 55.89 56.30 55.73 56.20 12,192,687 +0.56(+1.01%)
Aug 23, 2016 54.88 55.81 54.88 55.64 8,809,162 +0.90(+1.64%)
Aug 22, 2016 54.92 55.49 54.74 54.74 8,857,091 -0.22(-0.41%)
Aug 19, 2016 53.57 55.19 53.43 54.97 17,130,392 +1.58(+2.95%)
Aug 18, 2016 53.19 53.63 53.13 53.39 6,475,816 +0.33(+0.62%)
Aug 17, 2016 53.07 53.17 52.77 53.07 7,865,489 -0.02(-0.04%)
Aug 16, 2016 53.01 53.23 52.65 53.08 5,252,339 +0.10(+0.19%)
Aug 15, 2016 52.87 53.25 52.84 52.98 5,182,199 +0.30(+0.57%)
Aug 12, 2016 52.92 52.97 52.38 52.68 5,779,052 -0.26(-0.49%)
Aug 11, 2016 51.92 53.09 51.78 52.94 10,221,667 +1.49(+2.90%)
Aug 10, 2016 52.22 52.43 51.39 51.45 7,373,566 -0.60(-1.15%)
Aug 09, 2016 52.34 52.49 51.97 52.05 8,619,638 -0.20(-0.38%)
Aug 08, 2016 52.38 52.63 51.96 52.24 6,758,012 +0.12(+0.23%)
Aug 05, 2016 51.63 52.32 51.49 52.12 8,049,748 +0.99(+1.93%)
Aug 04, 2016 51.29 51.86 51.00 51.13 9,298,598 +0.04(+0.07%)
Aug 03, 2016 50.91 51.50 50.66 51.10 10,379,005 -0.16(-0.31%)
Aug 02, 2016 51.54 51.59 51.12 51.25 7,656,608 -0.46(-0.88%)
Aug 01, 2016 52.01 52.14 51.61 51.71 6,716,614 -0.08(-0.16%)
Jul 29, 2016 51.58 51.95 51.52 51.80 6,807,802 +0.05(+0.09%)
Jul 28, 2016 51.88 52.09 51.31 51.75 10,258,740 -0.32(-0.61%)
Jul 27, 2016 52.73 53.20 51.77 52.07 11,031,294 -0.54(-1.03%)
Jul 26, 2016 53.38 54.01 52.50 52.61 9,157,789 -0.72(-1.35%)
Jul 25, 2016 53.07 53.34 52.69 53.33 7,775,000 +0.38(+0.72%)
Jul 22, 2016 53.03 53.16 52.66 52.94 9,230,818 -0.24(-0.46%)
Jul 21, 2016 54.12 54.16 52.79 53.19 8,911,942 -0.72(-1.33%)
Jul 20, 2016 54.12 54.22 53.89 53.91 6,292,376 +0.00(+0.00%)
Jul 19, 2016 53.63 53.91 53.34 53.91 7,974,950 +0.02(+0.03%)
Jul 18, 2016 54.13 54.28 53.89 53.89 6,941,293 -0.12(-0.22%)
Jul 15, 2016 54.68 54.94 54.01 54.01 9,884,934 -0.58(-1.06%)
Jul 14, 2016 54.41 54.69 54.27 54.59 8,023,807 +0.47(+0.86%)
Jul 13, 2016 54.30 54.54 53.88 54.12 9,778,847 -0.07(-0.12%)
Jul 12, 2016 53.28 54.32 53.26 54.19 11,962,612 +1.15(+2.16%)
Jul 11, 2016 53.04 53.41 52.93 53.04 8,702,856 +0.10(+0.19%)
Jul 08, 2016 52.36 53.03 52.19 52.93 9,264,245 +0.75(+1.43%)
Jul 07, 2016 52.08 52.24 51.85 52.19 7,444,618 +0.11(+0.22%)
Jul 06, 2016 51.22 52.09 51.16 52.08 8,425,602 +0.56(+1.09%)
Jul 05, 2016 51.65 52.17 51.34 51.52 10,988,505 -0.38(-0.74%)
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.