Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 48.40 48.85 48.13 48.47 13,933,916 +0.45(+0.94%)
Sep 29, 2016 48.72 49.33 47.98 48.02 18,050,954 -1.00(-2.05%)
Sep 28, 2016 50.27 50.63 48.61 49.02 35,469,704 -1.92(-3.78%)
Sep 27, 2016 49.94 51.13 49.62 50.95 17,184,986 +0.87(+1.73%)
Sep 26, 2016 50.45 50.63 49.78 50.08 12,630,488 -0.69(-1.36%)
Sep 23, 2016 50.65 51.29 50.55 50.77 9,690,948 -0.24(-0.47%)
Sep 22, 2016 51.07 51.54 50.86 51.01 8,746,113 +0.06(+0.13%)
Sep 21, 2016 50.65 50.98 50.28 50.95 8,734,437 +0.43(+0.86%)
Sep 20, 2016 50.87 51.04 50.41 50.51 9,301,285 -0.07(-0.15%)
Sep 19, 2016 50.98 51.05 50.57 50.59 8,332,736 -0.21(-0.42%)
Sep 16, 2016 50.86 50.97 50.68 50.80 12,725,523 -0.27(-0.52%)
Sep 15, 2016 50.63 51.13 50.46 51.07 6,860,718 +0.31(+0.62%)
Sep 14, 2016 50.78 51.15 50.58 50.75 8,278,283 -0.22(-0.43%)
Sep 13, 2016 51.43 51.50 50.74 50.98 7,993,395 -0.59(-1.14%)
Sep 12, 2016 50.63 51.66 50.59 51.56 8,115,072 +0.63(+1.23%)
Sep 09, 2016 51.44 51.55 50.88 50.94 12,285,566 -0.77(-1.50%)
Sep 08, 2016 52.37 52.72 51.66 51.71 13,840,510 -1.43(-2.69%)
Sep 07, 2016 52.92 53.19 52.48 53.14 8,185,897 +0.29(+0.54%)
Sep 06, 2016 53.63 53.75 52.67 52.85 10,614,037 -0.56(-1.05%)
Sep 02, 2016 53.98 53.41 53.41 53.41 7,530,859 -0.48(-0.89%)
Sep 01, 2016 53.09 53.90 52.96 53.89 8,933,984 +0.98(+1.84%)
Aug 31, 2016 53.12 53.51 52.50 52.92 8,412,800 -0.33(-0.62%)
Aug 30, 2016 53.67 53.95 53.11 53.25 6,910,764 -0.58(-1.07%)
Aug 29, 2016 54.35 54.40 53.73 53.83 6,351,397 -0.34(-0.63%)
Aug 26, 2016 53.77 54.35 53.52 54.17 10,886,208 -0.22(-0.41%)
Aug 25, 2016 55.09 55.22 54.19 54.39 9,491,541 -0.90(-1.63%)
Aug 24, 2016 54.98 55.39 54.83 55.29 12,394,414 +0.55(+1.01%)
Aug 23, 2016 53.98 54.90 53.98 54.74 8,954,909 +0.88(+1.64%)
Aug 22, 2016 54.03 54.58 53.84 53.85 9,003,630 -0.22(-0.41%)
Aug 19, 2016 52.70 54.29 52.56 54.07 17,413,812 +1.55(+2.95%)
Aug 18, 2016 52.32 52.75 52.27 52.52 6,582,957 +0.32(+0.62%)
Aug 17, 2016 52.21 52.30 51.91 52.20 7,995,623 -0.02(-0.04%)
Aug 16, 2016 52.15 52.36 51.80 52.22 5,339,238 +0.10(+0.19%)
Aug 15, 2016 52.01 52.39 51.98 52.12 5,267,937 +0.29(+0.57%)
Aug 12, 2016 52.05 52.11 51.53 51.83 5,874,666 -0.26(-0.49%)
Aug 11, 2016 51.07 52.23 50.93 52.08 10,390,783 +1.47(+2.90%)
Aug 10, 2016 51.37 51.58 50.56 50.61 7,495,561 -0.59(-1.15%)
Aug 09, 2016 51.49 51.63 51.13 51.20 8,762,249 -0.19(-0.38%)
Aug 08, 2016 51.53 51.77 51.12 51.39 6,869,822 +0.12(+0.23%)
Aug 05, 2016 50.79 51.47 50.65 51.27 8,182,930 +0.97(+1.93%)
Aug 04, 2016 50.46 51.02 50.17 50.30 9,452,443 +0.04(+0.07%)
Aug 03, 2016 50.08 50.66 49.83 50.26 10,550,724 -0.16(-0.31%)
Aug 02, 2016 50.70 50.75 50.29 50.42 7,783,285 -0.45(-0.88%)
Aug 01, 2016 51.16 51.29 50.77 50.87 6,827,739 -0.08(-0.16%)
Jul 29, 2016 50.74 51.10 50.68 50.95 6,920,436 +0.05(+0.09%)
Jul 28, 2016 51.04 51.24 50.48 50.91 10,428,470 -0.31(-0.61%)
Jul 27, 2016 51.87 52.33 50.93 51.22 11,213,805 -0.53(-1.03%)
Jul 26, 2016 52.51 53.13 51.64 51.75 9,309,303 -0.71(-1.35%)
Jul 25, 2016 52.21 52.47 51.83 52.46 7,903,637 +0.38(+0.72%)
Jul 22, 2016 52.16 52.29 51.80 52.08 9,383,540 -0.24(-0.46%)
Jul 21, 2016 53.24 53.28 51.94 52.32 9,059,389 -0.71(-1.33%)
Jul 20, 2016 53.24 53.34 53.01 53.03 6,396,482 +0.00(+0.00%)
Jul 19, 2016 52.75 53.04 52.47 53.03 8,106,894 +0.02(+0.03%)
Jul 18, 2016 53.25 53.39 53.01 53.01 7,056,136 -0.12(-0.22%)
Jul 15, 2016 53.79 54.04 53.13 53.13 10,048,479 -0.57(-1.06%)
Jul 14, 2016 53.52 53.80 53.39 53.70 8,156,560 +0.46(+0.86%)
Jul 13, 2016 53.41 53.65 53.00 53.24 9,940,636 -0.06(-0.12%)
Jul 12, 2016 52.41 53.43 52.39 53.30 12,160,532 +1.13(+2.16%)
Jul 11, 2016 52.17 52.54 52.06 52.17 8,846,844 +0.10(+0.19%)
Jul 08, 2016 51.50 52.16 51.34 52.07 9,417,520 +0.73(+1.43%)
Jul 07, 2016 51.23 51.39 51.01 51.34 7,567,788 +0.11(+0.22%)
Jul 06, 2016 50.38 51.24 50.33 51.23 8,565,003 +0.55(+1.09%)
Jul 05, 2016 50.81 51.32 50.50 50.68 11,170,309 -0.38(-0.74%)
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.