Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.11 52.30 51.91 52.14 32,952,324 +0.18(+0.35%)
Sep 29, 2016 52.33 52.66 51.79 51.96 27,825,314 -0.57(-1.09%)
Sep 28, 2016 52.39 52.56 52.20 52.53 22,602,714 +0.07(+0.14%)
Sep 27, 2016 51.53 52.56 51.31 52.46 30,342,244 +0.95(+1.85%)
Sep 26, 2016 51.67 51.72 51.44 51.51 23,958,284 -0.48(-0.92%)
Sep 23, 2016 52.39 52.42 51.94 51.99 22,044,454 -0.35(-0.67%)
Sep 22, 2016 52.43 52.50 52.17 52.34 21,897,326 +0.05(+0.10%)
Sep 21, 2016 52.06 52.37 51.67 52.29 37,234,088 +0.86(+1.67%)
Sep 20, 2016 51.91 51.91 51.37 51.43 19,196,582 -0.11(-0.21%)
Sep 19, 2016 51.84 52.28 51.46 51.53 23,128,534 -0.29(-0.56%)
Sep 16, 2016 52.17 52.17 51.37 51.82 49,276,852 +0.05(+0.10%)
Sep 15, 2016 50.83 51.91 50.67 51.77 29,893,680 +0.84(+1.65%)
Sep 14, 2016 51.05 51.26 50.72 50.93 26,813,594 -0.24(-0.48%)
Sep 13, 2016 51.15 51.28 50.74 51.17 33,282,440 -0.47(-0.91%)
Sep 12, 2016 50.69 51.78 50.34 51.64 32,370,680 +0.76(+1.49%)
Sep 09, 2016 51.41 52.07 50.88 50.88 38,790,004 -1.10(-2.12%)
Sep 08, 2016 52.17 52.31 51.76 51.99 22,255,172 -0.21(-0.40%)
Sep 07, 2016 52.02 52.36 51.96 52.20 19,324,182 +0.05(+0.09%)
Sep 06, 2016 52.30 52.32 51.79 52.15 17,982,178 -0.05(-0.10%)
Sep 02, 2016 52.20 52.20 52.20 52.20 20,879,188 +0.07(+0.14%)
Sep 01, 2016 51.61 52.34 51.61 52.13 28,804,026 +0.12(+0.23%)
Aug 31, 2016 52.19 52.32 51.87 52.01 23,043,018 -0.39(-0.74%)
Aug 30, 2016 52.49 52.68 52.15 52.40 18,702,534 -0.19(-0.36%)
Aug 29, 2016 52.67 53.05 52.59 52.59 18,132,606 +0.06(+0.12%)
Aug 26, 2016 52.76 53.13 52.22 52.53 23,166,670 -0.13(-0.24%)
Aug 25, 2016 52.39 52.77 52.30 52.66 20,494,844 +0.20(+0.38%)
Aug 24, 2016 52.32 52.54 52.25 52.46 20,051,760 +0.05(+0.10%)
Aug 23, 2016 52.41 52.67 52.37 52.40 20,693,458 +0.20(+0.38%)
Aug 22, 2016 52.14 52.28 51.83 52.20 16,815,052 +0.05(+0.09%)
Aug 19, 2016 51.99 52.26 51.78 52.16 19,079,144 +0.02(+0.03%)
Aug 18, 2016 51.98 52.23 51.84 52.14 15,700,447 +0.04(+0.07%)
Aug 17, 2016 52.09 52.21 51.81 52.11 20,829,944 +0.11(+0.21%)
Aug 16, 2016 52.15 52.16 51.84 52.00 22,671,966 -0.29(-0.55%)
Aug 15, 2016 52.19 52.63 52.14 52.29 21,432,950 +0.16(+0.31%)
Aug 12, 2016 52.21 52.35 51.84 52.12 24,071,338 -0.32(-0.62%)
Aug 11, 2016 52.21 52.58 52.21 52.45 20,187,650 +0.25(+0.48%)
Aug 10, 2016 52.32 52.47 52.02 52.20 17,512,436 -0.16(-0.31%)
Aug 09, 2016 52.33 52.63 52.20 52.36 18,807,318 +0.13(+0.24%)
Aug 08, 2016 52.23 52.25 51.98 52.23 21,645,480 +0.09(+0.17%)
Aug 05, 2016 51.86 52.37 51.68 52.14 32,608,302 +0.51(+0.99%)
Aug 04, 2016 51.10 51.75 50.98 51.63 29,553,620 +0.38(+0.74%)
Aug 03, 2016 50.99 51.38 50.82 51.25 24,538,706 +0.35(+0.69%)
Aug 02, 2016 51.14 51.19 50.66 50.90 39,039,444 +0.00(+0.00%)
Aug 01, 2016 50.92 51.05 50.50 50.90 28,904,756 -0.09(-0.18%)
Jul 29, 2016 50.61 51.06 50.52 50.99 33,968,312 +0.42(+0.84%)
Jul 28, 2016 50.38 50.71 50.13 50.57 41,738,992 +0.02(+0.04%)
Jul 27, 2016 50.93 51.10 50.48 50.55 35,932,892 -0.51(-1.00%)
Jul 26, 2016 50.85 51.54 50.84 51.06 31,206,588 +0.03(+0.05%)
Jul 25, 2016 50.80 51.04 50.61 51.04 28,465,034 +0.14(+0.28%)
Jul 22, 2016 50.45 50.94 50.18 50.89 35,745,108 +0.69(+1.38%)
Jul 21, 2016 50.36 50.59 50.16 50.20 36,431,312 -0.10(-0.20%)
Jul 20, 2016 50.51 51.13 49.96 50.30 99,915,944 +2.54(+5.31%)
Jul 19, 2016 48.32 48.49 47.62 47.76 59,119,072 -0.78(-1.61%)
Jul 18, 2016 48.31 48.89 48.17 48.54 34,939,564 +0.23(+0.48%)
Jul 15, 2016 48.53 48.58 47.87 48.31 35,597,508 -0.04(-0.07%)
Jul 14, 2016 48.44 48.57 48.20 48.35 27,282,024 +0.21(+0.43%)
Jul 13, 2016 48.18 48.45 47.84 48.14 28,178,586 +0.27(+0.56%)
Jul 12, 2016 47.63 48.04 47.49 47.87 30,365,228 +0.56(+1.18%)
Jul 11, 2016 47.23 47.53 47.20 47.31 24,752,338 +0.26(+0.55%)
Jul 08, 2016 46.54 47.10 46.22 47.05 31,558,758 +0.83(+1.79%)
Jul 07, 2016 46.26 46.43 45.94 46.22 21,769,656 +0.19(+0.41%)
Jul 05, 2016 45.73 46.13 45.65 46.03 27,570,234 +0.01(+0.02%)
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.