Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.98 53.47 52.77 53.35 2,347,106 +0.70(+1.33%)
Sep 29, 2016 53.24 53.44 52.64 52.65 2,169,806 -0.80(-1.50%)
Sep 28, 2016 53.43 54.17 53.01 53.46 2,948,092 -0.18(-0.34%)
Sep 27, 2016 53.26 53.79 52.98 53.64 2,686,032 +0.39(+0.74%)
Sep 26, 2016 52.84 53.55 52.83 53.24 3,229,383 +0.40(+0.76%)
Sep 23, 2016 52.54 53.34 52.44 52.84 1,788,580 -0.02(-0.03%)
Sep 22, 2016 52.49 52.93 52.49 52.86 1,818,587 +0.45(+0.86%)
Sep 21, 2016 52.08 52.46 51.48 52.41 1,468,208 +0.57(+1.09%)
Sep 20, 2016 52.41 52.41 51.59 51.84 2,037,981 -0.65(-1.23%)
Sep 19, 2016 52.04 52.54 51.97 52.49 2,186,093 +0.41(+0.79%)
Sep 16, 2016 51.77 52.31 51.45 52.08 2,210,021 +0.16(+0.30%)
Sep 15, 2016 51.07 52.16 50.82 51.92 1,883,288 +0.65(+1.26%)
Sep 14, 2016 51.36 51.94 51.10 51.27 1,750,985 +0.28(+0.56%)
Sep 13, 2016 51.16 51.38 50.87 50.99 1,731,173 -0.51(-0.99%)
Sep 12, 2016 50.86 51.65 50.66 51.50 2,309,775 +0.61(+1.21%)
Sep 09, 2016 51.75 51.83 50.89 50.89 2,188,781 -1.03(-1.99%)
Sep 08, 2016 52.10 52.51 51.87 51.92 2,601,525 -0.42(-0.80%)
Sep 07, 2016 51.67 52.46 51.31 52.34 1,902,303 +0.35(+0.67%)
Sep 06, 2016 52.03 52.28 51.39 51.99 1,506,720 -0.01(-0.02%)
Sep 02, 2016 51.46 52.00 52.00 52.00 1,470,203 +0.37(+0.72%)
Sep 01, 2016 51.84 51.84 51.23 51.63 1,307,008 -0.09(-0.17%)
Aug 31, 2016 51.77 52.12 51.58 51.71 1,761,530 +0.03(+0.06%)
Aug 30, 2016 52.34 52.26 51.47 51.68 1,958,132 -0.66(-1.26%)
Aug 29, 2016 52.54 52.63 52.12 52.34 2,024,193 -0.08(-0.15%)
Aug 26, 2016 52.60 53.16 52.15 52.42 2,478,783 -0.29(-0.55%)
Aug 25, 2016 53.63 53.78 52.53 52.72 2,816,573 -1.03(-1.92%)
Aug 24, 2016 53.82 54.17 53.59 53.75 2,206,565 -0.17(-0.32%)
Aug 23, 2016 54.09 54.33 53.50 53.92 2,756,276 +0.15(+0.28%)
Aug 22, 2016 54.31 54.76 53.19 53.77 4,378,704 -0.19(-0.35%)
Aug 19, 2016 50.88 54.36 50.51 53.96 15,027,862 +5.37(+11.04%)
Aug 18, 2016 47.90 48.66 47.85 48.59 3,959,028 +1.01(+2.12%)
Aug 17, 2016 47.66 47.91 47.43 47.59 2,491,838 -0.39(-0.80%)
Aug 16, 2016 48.45 48.50 47.72 47.97 2,142,756 -0.23(-0.47%)
Aug 15, 2016 48.23 48.45 47.66 48.20 2,232,279 +0.03(+0.07%)
Aug 12, 2016 48.01 48.82 47.85 48.17 3,083,062 +0.62(+1.31%)
Aug 11, 2016 46.94 47.92 46.38 47.55 2,979,580 +1.50(+3.27%)
Aug 10, 2016 46.17 46.63 45.87 46.04 1,516,487 +0.06(+0.12%)
Aug 09, 2016 46.17 46.29 45.21 45.99 2,043,699 -0.46(-0.98%)
Aug 08, 2016 46.47 46.79 46.09 46.44 1,960,663 +0.13(+0.27%)
Aug 05, 2016 46.28 46.49 45.93 46.32 2,442,512 +0.39(+0.84%)
Aug 04, 2016 46.18 46.55 45.82 45.93 2,051,119 -0.20(-0.44%)
Aug 03, 2016 45.36 46.14 44.75 46.14 3,070,837 +0.27(+0.58%)
Aug 02, 2016 47.02 47.02 45.86 45.87 2,789,451 -1.26(-2.67%)
Aug 01, 2016 47.03 47.63 46.89 47.13 2,039,026 +0.16(+0.34%)
Jul 29, 2016 46.57 47.03 46.54 46.97 2,420,909 +0.28(+0.59%)
Jul 28, 2016 46.83 46.83 46.09 46.70 1,729,016 -0.26(-0.55%)
Jul 27, 2016 46.92 47.22 46.60 46.96 3,052,748 +0.09(+0.18%)
Jul 26, 2016 46.55 47.18 46.52 46.87 2,165,488 +0.20(+0.44%)
Jul 25, 2016 46.67 46.88 46.43 46.66 1,926,964 +0.04(+0.08%)
Jul 22, 2016 45.87 46.66 45.51 46.62 2,087,857 +0.44(+0.96%)
Jul 21, 2016 45.97 46.29 45.97 46.18 1,772,631 +0.24(+0.51%)
Jul 20, 2016 46.07 46.19 45.84 45.95 1,608,215 -0.09(-0.21%)
Jul 19, 2016 46.36 46.67 45.85 46.04 2,735,237 -0.29(-0.63%)
Jul 18, 2016 45.58 46.36 45.58 46.33 1,765,550 +0.91(+2.01%)
Jul 15, 2016 45.61 45.99 45.37 45.42 2,076,867 -0.06(-0.12%)
Jul 14, 2016 45.69 45.96 45.42 45.47 1,959,561 -0.19(-0.41%)
Jul 13, 2016 45.47 45.73 45.34 45.66 2,527,641 -0.11(-0.23%)
Jul 12, 2016 45.57 45.90 45.46 45.77 2,808,088 +0.20(+0.45%)
Jul 11, 2016 44.95 45.71 44.78 45.57 2,976,149 +0.55(+1.22%)
Jul 08, 2016 44.00 45.10 43.40 45.02 3,616,718 +1.62(+3.72%)
Jul 07, 2016 43.55 44.02 43.30 43.40 2,235,255 -0.39(-0.90%)
Jul 06, 2016 42.96 43.83 42.92 43.79 3,911,601 +0.74(+1.71%)
Jul 05, 2016 42.91 43.10 42.34 43.06 2,711,829 -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.