Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.11 49.15 48.74 49.12 4,158,004 +0.19(+0.39%)
Aug 30, 2016 49.61 49.83 48.89 48.93 4,331,295 -0.65(-1.32%)
Aug 29, 2016 49.35 49.73 49.31 49.59 2,982,834 +0.37(+0.76%)
Aug 26, 2016 50.53 50.90 49.17 49.21 4,356,938 -1.28(-2.53%)
Aug 25, 2016 50.52 50.70 50.38 50.49 2,095,496 +0.02(+0.05%)
Aug 24, 2016 50.30 50.57 50.03 50.47 2,082,225 +0.05(+0.09%)
Aug 23, 2016 50.70 50.96 50.42 50.42 2,442,878 -0.18(-0.36%)
Aug 22, 2016 50.64 50.90 50.45 50.61 2,096,698 +0.11(+0.23%)
Aug 19, 2016 51.06 51.25 50.32 50.49 2,703,530 -0.78(-1.53%)
Aug 18, 2016 50.49 51.29 50.42 51.28 4,553,579 +0.68(+1.35%)
Aug 17, 2016 50.02 50.68 49.51 50.59 4,390,313 +0.62(+1.25%)
Aug 16, 2016 50.48 50.55 49.97 49.97 3,129,588 -0.64(-1.26%)
Aug 15, 2016 51.45 51.58 50.58 50.61 2,555,077 -0.78(-1.52%)
Aug 12, 2016 51.69 51.87 51.36 51.39 1,805,080 -0.13(-0.25%)
Aug 11, 2016 51.43 51.53 51.13 51.52 2,804,455 +0.12(+0.24%)
Aug 10, 2016 51.33 51.55 51.14 51.40 1,694,447 +0.13(+0.25%)
Aug 09, 2016 51.12 51.43 50.96 51.27 2,296,577 +0.18(+0.36%)
Aug 08, 2016 51.31 51.61 50.98 51.09 2,466,530 -0.11(-0.21%)
Aug 05, 2016 51.67 51.73 51.03 51.19 5,003,093 -0.60(-1.15%)
Aug 04, 2016 51.74 52.09 51.60 51.79 2,382,511 +0.14(+0.28%)
Aug 03, 2016 51.94 52.08 51.40 51.65 2,597,012 -0.42(-0.81%)
Aug 02, 2016 52.02 52.26 51.75 52.07 2,510,591 -0.23(-0.43%)
Aug 01, 2016 51.96 52.42 51.96 52.29 2,212,787 +0.01(+0.01%)
Jul 29, 2016 51.94 52.48 51.92 52.29 3,300,437 +0.29(+0.55%)
Jul 28, 2016 52.04 52.23 51.74 52.00 3,499,551 +0.05(+0.09%)
Jul 27, 2016 52.47 52.54 51.49 51.95 4,228,703 -0.66(-1.26%)
Jul 26, 2016 53.00 53.02 52.31 52.62 3,147,986 -0.02(-0.04%)
Jul 25, 2016 52.87 52.94 52.40 52.64 2,606,476 -0.22(-0.41%)
Jul 22, 2016 52.41 53.00 52.18 52.86 3,250,983 +0.48(+0.91%)
Jul 21, 2016 52.20 52.40 51.83 52.38 4,238,983 +0.06(+0.12%)
Jul 20, 2016 52.66 52.72 52.22 52.32 1,933,048 -0.32(-0.60%)
Jul 19, 2016 52.81 52.89 52.30 52.64 2,414,318 -0.14(-0.26%)
Jul 18, 2016 52.61 52.90 52.57 52.78 2,095,976 +0.23(+0.45%)
Jul 15, 2016 52.39 52.61 52.19 52.54 3,001,106 +0.20(+0.37%)
Jul 14, 2016 52.41 52.74 52.17 52.35 3,277,233 -0.48(-0.90%)
Jul 13, 2016 52.75 52.92 52.54 52.82 2,660,241 +0.32(+0.62%)
Jul 12, 2016 53.00 53.13 52.44 52.50 3,798,714 -0.84(-1.58%)
Jul 11, 2016 53.14 53.39 52.57 53.34 2,737,102 -0.01(-0.01%)
Jul 08, 2016 52.83 53.43 53.03 53.35 3,566,012 +0.32(+0.61%)
Jul 07, 2016 53.54 53.55 52.91 53.03 3,962,661 -0.75(-1.39%)
Jul 06, 2016 53.43 53.81 53.14 53.77 3,963,323 +0.35(+0.65%)
Jul 05, 2016 53.03 53.51 52.93 53.43 2,564,871 +0.51(+0.96%)
Jul 01, 2016 53.16 52.92 52.92 52.92 2,801,349 +0.04(+0.07%)
Jun 30, 2016 51.92 52.89 51.74 52.88 3,788,482 +1.03(+1.99%)
Jun 29, 2016 51.98 52.12 51.57 51.85 3,343,173 +0.06(+0.12%)
Jun 28, 2016 51.51 51.80 50.93 51.79 3,173,434 +0.22(+0.42%)
Jun 27, 2016 50.68 51.70 50.58 51.57 4,647,783 +0.82(+1.62%)
Jun 24, 2016 49.74 51.26 49.68 50.75 5,347,419 +0.51(+1.01%)
Jun 23, 2016 50.26 50.27 49.87 50.24 2,426,738 +0.07(+0.14%)
Jun 22, 2016 50.48 50.52 50.11 50.17 1,932,785 -0.20(-0.40%)
Jun 21, 2016 50.50 50.66 50.10 50.38 1,833,902 -0.02(-0.03%)
Jun 20, 2016 50.63 50.76 50.05 50.39 2,699,476 -0.32(-0.62%)
Jun 17, 2016 50.57 50.76 50.15 50.71 3,473,533 +0.25(+0.49%)
Jun 16, 2016 50.08 50.58 49.99 50.46 2,939,147 +0.48(+0.97%)
Jun 15, 2016 50.48 50.55 49.76 49.98 2,824,673 -0.45(-0.88%)
Jun 14, 2016 50.21 50.42 49.86 50.42 2,770,573 +0.21(+0.42%)
Jun 13, 2016 50.49 50.70 50.16 50.21 3,714,216 -0.23(-0.45%)
Jun 10, 2016 50.46 50.81 50.21 50.44 2,344,298 -0.08(-0.16%)
Jun 09, 2016 49.95 50.56 49.88 50.52 2,389,796 +0.57(+1.15%)
Jun 08, 2016 49.61 49.95 49.56 49.95 2,061,923 +0.27(+0.55%)
Jun 07, 2016 49.76 49.96 49.55 49.68 2,892,167 +0.11(+0.21%)
Jun 06, 2016 49.74 49.84 49.38 49.57 2,598,430 -0.08(-0.17%)
Jun 03, 2016 49.19 49.96 49.19 49.65 3,058,330 +0.85(+1.75%)
Jun 02, 2016 48.81 48.92 48.32 48.80 2,583,067 -0.16(-0.32%)
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.