Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.83 51.03 49.74 50.00 8,638,747 -1.91(-3.67%)
Jul 28, 2016 51.61 52.47 51.35 51.90 6,819,009 +0.11(+0.20%)
Jul 27, 2016 52.29 52.59 51.76 51.80 3,837,558 -0.33(-0.62%)
Jul 26, 2016 52.09 52.48 51.66 52.12 3,525,264 +0.02(+0.04%)
Jul 25, 2016 52.57 52.95 52.08 52.10 3,456,060 -0.70(-1.32%)
Jul 22, 2016 51.89 52.83 51.71 52.80 5,104,879 +1.15(+2.22%)
Jul 21, 2016 52.31 52.67 51.49 51.65 5,019,504 -0.56(-1.06%)
Jul 20, 2016 52.86 52.86 51.96 52.21 3,112,426 -0.43(-0.82%)
Jul 19, 2016 52.28 52.87 51.80 52.64 4,324,373 +0.28(+0.53%)
Jul 18, 2016 53.52 53.58 52.34 52.36 6,840,715 -1.11(-2.08%)
Jul 15, 2016 54.49 54.72 53.32 53.47 7,084,463 -2.00(-3.61%)
Jul 14, 2016 55.58 55.74 55.20 55.47 2,783,871 +0.41(+0.75%)
Jul 13, 2016 55.54 55.69 54.85 55.06 2,901,468 -0.41(-0.74%)
Jul 12, 2016 55.26 55.68 55.21 55.47 2,563,370 +0.39(+0.71%)
Jul 11, 2016 54.81 55.33 54.59 55.08 3,239,633 +0.43(+0.79%)
Jul 08, 2016 54.14 54.68 53.72 54.65 3,587,146 +0.93(+1.73%)
Jul 07, 2016 52.92 53.72 52.79 53.72 3,551,994 +0.98(+1.85%)
Jul 06, 2016 52.14 52.81 51.84 52.75 3,363,308 +0.40(+0.77%)
Jul 05, 2016 52.26 52.46 51.83 52.34 2,593,689 -0.18(-0.35%)
Jul 01, 2016 52.12 52.53 52.53 52.53 3,675,919 +0.40(+0.77%)
Jun 30, 2016 51.01 52.12 50.71 52.12 4,524,581 +1.61(+3.18%)
Jun 29, 2016 50.27 50.79 50.05 50.51 2,510,957 +0.66(+1.33%)
Jun 28, 2016 49.17 49.98 49.06 49.85 4,489,975 +1.13(+2.32%)
Jun 27, 2016 48.82 49.25 48.38 48.72 4,318,708 -0.73(-1.47%)
Jun 24, 2016 49.35 50.40 49.14 49.45 6,697,001 -1.95(-3.80%)
Jun 23, 2016 51.82 51.89 50.94 51.41 2,918,399 +0.04(+0.07%)
Jun 22, 2016 51.39 51.85 51.03 51.37 2,895,421 +0.20(+0.39%)
Jun 21, 2016 51.73 51.79 50.57 51.17 3,200,539 -0.56(-1.07%)
Jun 20, 2016 52.12 52.60 51.69 51.72 4,416,936 +0.28(+0.54%)
Jun 17, 2016 51.98 52.17 51.27 51.44 5,253,320 -0.72(-1.38%)
Jun 16, 2016 50.65 52.34 50.13 52.16 5,201,456 +1.23(+2.41%)
Jun 15, 2016 50.60 51.39 50.58 50.94 2,693,213 +0.36(+0.72%)
Jun 14, 2016 49.93 50.70 49.85 50.57 2,993,797 +0.68(+1.36%)
Jun 13, 2016 50.38 50.88 49.87 49.89 3,719,398 -0.59(-1.18%)
Jun 10, 2016 50.28 50.58 49.78 50.49 3,491,120 -0.26(-0.51%)
Jun 09, 2016 51.00 51.08 50.32 50.74 4,343,675 -0.51(-0.99%)
Jun 08, 2016 51.16 51.59 50.92 51.25 3,773,668 +0.16(+0.32%)
Jun 07, 2016 51.64 51.74 51.04 51.09 5,902,186 -0.50(-0.96%)
Jun 06, 2016 52.06 52.22 51.34 51.59 5,077,868 -0.34(-0.66%)
Jun 03, 2016 52.48 52.51 51.29 51.93 4,693,249 -0.96(-1.82%)
Jun 02, 2016 52.52 53.04 52.52 52.89 3,002,800 +0.22(+0.42%)
Jun 01, 2016 52.70 52.70 52.09 52.67 3,850,560 -0.03(-0.05%)
May 31, 2016 52.51 52.78 52.26 52.70 3,856,507 +0.32(+0.60%)
May 27, 2016 51.86 52.39 52.39 52.39 2,839,446 +0.50(+0.96%)
May 26, 2016 51.43 52.29 51.09 51.89 3,365,932 +0.40(+0.78%)
May 25, 2016 51.05 52.02 51.03 51.49 3,844,822 +0.53(+1.05%)
May 24, 2016 50.43 51.21 50.22 50.96 3,687,473 +0.89(+1.77%)
May 23, 2016 50.18 50.89 50.03 50.07 2,298,874 -0.29(-0.57%)
May 20, 2016 49.98 50.93 49.97 50.35 3,487,122 +0.61(+1.23%)
May 19, 2016 49.78 49.88 49.00 49.74 4,744,071 -0.17(-0.34%)
May 18, 2016 50.82 50.90 49.57 49.91 5,677,307 -1.13(-2.21%)
May 17, 2016 51.20 51.97 50.83 51.04 4,857,680 -0.18(-0.35%)
May 16, 2016 51.13 51.60 50.71 51.22 3,240,263 +0.14(+0.28%)
May 13, 2016 51.77 52.13 51.05 51.08 4,040,172 -0.74(-1.44%)
May 12, 2016 53.71 53.78 51.56 51.82 6,433,239 -1.45(-2.72%)
May 11, 2016 53.67 53.87 52.88 53.28 5,123,613 -1.11(-2.04%)
May 10, 2016 53.63 54.44 53.36 54.38 4,409,870 +0.92(+1.71%)
May 09, 2016 55.12 55.24 53.36 53.47 5,478,531 -1.60(-2.91%)
May 06, 2016 54.62 55.11 54.43 55.07 5,040,853 +0.20(+0.37%)
May 05, 2016 54.26 55.27 54.06 54.87 8,071,840 +0.90(+1.66%)
May 04, 2016 54.43 54.98 53.24 53.97 12,755,766 +0.83(+1.56%)
May 03, 2016 53.45 53.74 52.85 53.14 6,007,579 -0.77(-1.43%)
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.