Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 54.69 55.07 54.49 54.63 1,667,446 +0.03(+0.06%)
Aug 30, 2016 55.30 55.21 54.37 54.60 1,853,547 -0.70(-1.26%)
Aug 29, 2016 55.51 55.60 55.07 55.30 1,916,080 -0.08(-0.15%)
Aug 26, 2016 55.56 56.16 55.09 55.38 2,346,390 -0.31(-0.55%)
Aug 25, 2016 56.65 56.81 55.49 55.69 2,666,139 -1.09(-1.92%)
Aug 24, 2016 56.85 57.23 56.61 56.78 2,088,711 -0.18(-0.32%)
Aug 23, 2016 57.14 57.40 56.52 56.96 2,609,062 +0.16(+0.28%)
Aug 22, 2016 57.37 57.85 56.19 56.80 4,144,835 -0.20(-0.35%)
Aug 19, 2016 53.75 57.43 53.36 57.00 14,225,216 +5.67(+11.04%)
Aug 18, 2016 50.60 51.40 50.55 51.34 3,747,574 +1.07(+2.12%)
Aug 17, 2016 50.35 50.62 50.10 50.27 2,358,747 -0.41(-0.80%)
Aug 16, 2016 51.19 51.24 50.41 50.68 2,028,310 -0.24(-0.47%)
Aug 15, 2016 50.95 51.19 50.35 50.92 2,113,052 +0.03(+0.07%)
Aug 12, 2016 50.72 51.57 50.55 50.89 2,918,394 +0.66(+1.31%)
Aug 11, 2016 49.59 50.63 49.00 50.23 2,820,439 +1.59(+3.27%)
Aug 10, 2016 48.77 49.27 48.46 48.64 1,435,491 +0.06(+0.12%)
Aug 09, 2016 48.77 48.90 47.76 48.58 1,934,544 -0.48(-0.98%)
Aug 08, 2016 49.09 49.43 48.69 49.06 1,855,943 +0.13(+0.27%)
Aug 05, 2016 48.89 49.11 48.52 48.93 2,312,056 +0.41(+0.84%)
Aug 04, 2016 48.79 49.18 48.41 48.52 1,941,568 -0.22(-0.44%)
Aug 03, 2016 47.92 48.74 47.27 48.74 2,906,822 +0.28(+0.58%)
Aug 02, 2016 49.67 49.67 48.45 48.46 2,640,465 -1.33(-2.67%)
Aug 01, 2016 49.69 50.31 49.54 49.79 1,930,120 +0.17(+0.34%)
Jul 29, 2016 49.20 49.68 49.16 49.62 2,291,607 +0.29(+0.59%)
Jul 28, 2016 49.47 49.47 48.69 49.33 1,636,668 -0.27(-0.55%)
Jul 27, 2016 49.56 49.88 49.23 49.61 2,889,699 +0.09(+0.18%)
Jul 26, 2016 49.18 49.84 49.14 49.51 2,049,828 +0.22(+0.44%)
Jul 25, 2016 49.31 49.53 49.05 49.30 1,824,044 +0.04(+0.08%)
Jul 22, 2016 48.46 49.30 48.08 49.26 1,976,344 +0.47(+0.96%)
Jul 21, 2016 48.56 48.90 48.56 48.79 1,677,954 +0.25(+0.51%)
Jul 20, 2016 48.67 48.80 48.42 48.54 1,522,320 -0.10(-0.21%)
Jul 19, 2016 48.97 49.31 48.44 48.64 2,589,146 -0.31(-0.63%)
Jul 18, 2016 48.15 48.97 48.15 48.95 1,671,251 +0.97(+2.01%)
Jul 15, 2016 48.18 48.59 47.93 47.98 1,965,940 -0.06(-0.12%)
Jul 14, 2016 48.27 48.56 47.98 48.04 1,854,900 -0.20(-0.41%)
Jul 13, 2016 48.03 48.32 47.90 48.24 2,392,639 -0.11(-0.23%)
Jul 12, 2016 48.14 48.49 48.02 48.35 2,658,107 +0.22(+0.45%)
Jul 11, 2016 47.49 48.29 47.31 48.14 2,817,191 +0.58(+1.22%)
Jul 08, 2016 46.48 47.65 45.85 47.56 3,423,548 +1.71(+3.72%)
Jul 07, 2016 46.01 46.51 45.74 45.85 2,115,869 -0.41(-0.90%)
Jul 06, 2016 45.38 46.30 45.34 46.27 3,702,681 +0.78(+1.71%)
Jul 05, 2016 45.33 45.53 44.72 45.49 2,566,989 -0.01(-0.02%)
Jul 01, 2016 45.38 45.49 45.49 45.49 2,336,239 +0.05(+0.11%)
Jun 30, 2016 45.64 45.73 45.33 45.45 4,739,854 -0.18(-0.40%)
Jun 29, 2016 43.63 45.69 43.63 45.63 4,702,237 +2.40(+5.56%)
Jun 28, 2016 43.11 43.55 42.90 43.23 2,495,835 +0.32(+0.75%)
Jun 27, 2016 43.49 43.71 42.16 42.90 3,441,117 -1.09(-2.49%)
Jun 24, 2016 42.84 44.18 42.62 44.00 3,855,425 -0.02(-0.06%)
Jun 23, 2016 44.77 44.83 43.90 44.02 2,693,028 -0.34(-0.77%)
Jun 22, 2016 44.84 45.15 44.30 44.36 1,817,553 -0.34(-0.76%)
Jun 21, 2016 44.64 44.99 44.35 44.70 1,736,501 +0.20(+0.45%)
Jun 20, 2016 44.93 45.40 44.46 44.50 2,171,475 +0.06(+0.13%)
Jun 17, 2016 44.09 44.52 43.65 44.44 4,129,042 +0.29(+0.66%)
Jun 16, 2016 44.91 44.95 43.79 44.15 3,282,234 -0.78(-1.73%)
Jun 15, 2016 45.43 45.55 44.87 44.93 3,089,667 -0.33(-0.73%)
Jun 14, 2016 45.39 45.72 45.02 45.26 1,804,633 -0.31(-0.69%)
Jun 13, 2016 45.80 46.19 45.57 45.58 2,372,354 -0.55(-1.20%)
Jun 10, 2016 45.88 46.43 45.64 46.13 2,885,114 +0.03(+0.07%)
Jun 09, 2016 45.62 46.18 45.56 46.10 1,798,034 +0.31(+0.67%)
Jun 08, 2016 45.83 46.03 45.58 45.79 1,793,626 +0.08(+0.18%)
Jun 07, 2016 45.03 46.09 44.93 45.71 3,005,863 +0.49(+1.08%)
Jun 06, 2016 45.41 45.50 44.86 45.22 1,689,435 -0.22(-0.47%)
Jun 03, 2016 45.72 45.79 45.30 45.44 2,113,106 -0.19(-0.42%)
Jun 02, 2016 45.17 45.89 45.15 45.63 3,359,376 +0.15(+0.33%)
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.