Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 48.84 49.07 48.68 48.96 2,569,390 +0.12(+0.25%)
May 31, 2016 48.45 48.92 48.31 48.84 4,456,529 +0.32(+0.65%)
May 27, 2016 48.48 48.52 48.52 48.52 2,830,507 -0.02(-0.03%)
May 26, 2016 47.79 48.57 47.77 48.54 4,343,698 +0.68(+1.42%)
May 25, 2016 47.75 48.12 47.53 47.86 3,191,393 -0.15(-0.31%)
May 24, 2016 47.72 48.14 47.56 48.01 3,032,839 +0.51(+1.08%)
May 23, 2016 48.14 48.19 47.47 47.50 3,341,491 -0.64(-1.33%)
May 20, 2016 48.33 48.36 47.80 48.14 2,950,637 -0.04(-0.08%)
May 19, 2016 47.67 48.19 47.24 48.17 3,803,478 +0.41(+0.87%)
May 18, 2016 48.31 48.68 47.51 47.76 5,828,808 -0.91(-1.88%)
May 17, 2016 49.70 49.70 48.42 48.67 4,521,968 -1.07(-2.15%)
May 16, 2016 49.37 49.77 49.06 49.74 3,103,492 +0.24(+0.49%)
May 13, 2016 49.47 49.65 48.98 49.50 3,686,414 -0.04(-0.08%)
May 12, 2016 49.13 49.68 48.88 49.54 2,844,340 +0.34(+0.69%)
May 11, 2016 49.08 49.30 48.69 49.20 2,784,319 +0.12(+0.25%)
May 10, 2016 49.45 49.46 48.98 49.08 3,654,669 -0.18(-0.37%)
May 09, 2016 48.76 49.33 48.53 49.26 5,212,806 +0.55(+1.13%)
May 06, 2016 48.73 48.88 48.02 48.71 4,227,268 -0.02(-0.05%)
May 05, 2016 48.76 49.34 48.46 48.73 3,763,983 -0.18(-0.37%)
May 04, 2016 48.16 49.15 48.00 48.91 4,727,148 +0.67(+1.38%)
May 03, 2016 48.11 48.40 47.92 48.25 5,974,048 +0.10(+0.22%)
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.