Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.16 52.60 51.39 51.88 2,586,081 +0.40(+0.78%)
Sep 29, 2016 51.70 52.62 51.42 51.48 1,967,402 -0.30(-0.58%)
Sep 28, 2016 51.43 51.94 51.16 51.78 1,460,286 +0.07(+0.14%)
Sep 27, 2016 51.47 52.28 51.33 51.71 1,658,579 +0.21(+0.41%)
Sep 26, 2016 51.12 51.99 51.04 51.50 3,213,237 -0.07(-0.14%)
Sep 23, 2016 51.05 52.05 50.97 51.57 2,541,844 +1.08(+2.14%)
Sep 22, 2016 51.12 51.55 49.98 50.49 3,744,267 -0.58(-1.14%)
Sep 21, 2016 49.94 51.08 49.94 51.07 2,245,939 +1.31(+2.63%)
Sep 20, 2016 50.63 50.91 49.66 49.76 1,729,178 -0.87(-1.72%)
Sep 19, 2016 51.43 51.53 50.39 50.63 2,533,088 -0.65(-1.27%)
Sep 16, 2016 51.23 51.78 51.00 51.28 4,126,298 -0.42(-0.81%)
Sep 15, 2016 49.31 52.00 48.87 51.70 5,178,833 +2.29(+4.63%)
Sep 14, 2016 49.23 49.94 48.46 49.41 2,979,554 +0.24(+0.49%)
Sep 13, 2016 49.86 50.13 48.83 49.17 3,256,769 -1.13(-2.25%)
Sep 12, 2016 49.42 50.45 49.30 50.30 2,543,381 +0.60(+1.21%)
Sep 09, 2016 49.71 50.39 49.56 49.70 2,759,221 -0.37(-0.74%)
Sep 08, 2016 50.77 50.84 49.85 50.07 1,980,869 -0.90(-1.77%)
Sep 07, 2016 49.88 51.17 49.39 50.97 2,991,569 +0.95(+1.90%)
Sep 06, 2016 51.69 51.78 49.84 50.02 4,010,920 -1.85(-3.57%)
Sep 02, 2016 51.27 51.87 51.87 51.87 3,054,800 +0.84(+1.65%)
Sep 01, 2016 50.76 51.11 50.43 51.03 2,538,618 +0.57(+1.13%)
Aug 31, 2016 51.60 51.87 50.23 50.46 3,024,451 -0.99(-1.92%)
Aug 30, 2016 52.45 52.30 51.02 51.45 2,187,232 -1.00(-1.91%)
Aug 29, 2016 51.49 52.51 51.39 52.45 2,128,235 +1.19(+2.32%)
Aug 26, 2016 51.62 52.08 50.98 51.26 1,970,149 -0.30(-0.58%)
Aug 25, 2016 51.85 52.42 51.24 51.56 1,775,212 -0.73(-1.40%)
Aug 24, 2016 52.65 52.80 52.20 52.29 1,908,849 -0.60(-1.13%)
Aug 23, 2016 52.63 53.27 52.32 52.89 2,473,198 +0.75(+1.44%)
Aug 22, 2016 52.64 52.73 51.61 52.14 2,840,277 -0.50(-0.95%)
Aug 19, 2016 52.40 52.88 51.85 52.64 2,897,435 +0.57(+1.09%)
Aug 18, 2016 52.13 52.39 51.62 52.07 2,490,553 +0.33(+0.64%)
Aug 17, 2016 52.03 52.47 51.24 51.74 3,962,045 -0.92(-1.75%)
Aug 16, 2016 52.70 53.71 52.26 52.66 4,351,018 -0.30(-0.57%)
Aug 15, 2016 51.73 53.25 51.64 52.96 5,845,583 +1.58(+3.08%)
Aug 12, 2016 51.00 52.09 50.26 51.38 14,787,146 +3.82(+8.03%)
Aug 11, 2016 47.00 48.91 46.66 47.56 13,936,495 +3.33(+7.53%)
Aug 10, 2016 43.81 45.40 43.52 44.23 4,407,636 +0.71(+1.63%)
Aug 09, 2016 44.61 44.70 42.95 43.52 4,771,835 -1.25(-2.79%)
Aug 08, 2016 43.66 45.08 43.66 44.77 3,428,293 +1.22(+2.80%)
Aug 05, 2016 42.37 44.08 42.22 43.55 3,112,485 +1.55(+3.69%)
Aug 04, 2016 41.50 42.34 41.10 42.00 2,248,767 +0.39(+0.94%)
Aug 03, 2016 39.88 41.82 39.05 41.61 4,205,549 +0.87(+2.14%)
Aug 02, 2016 43.02 43.31 40.55 40.74 5,562,874 -3.00(-6.86%)
Aug 01, 2016 43.93 44.27 43.38 43.74 3,159,212 -0.49(-1.11%)
Jul 29, 2016 42.86 44.41 42.63 44.23 3,292,494 +0.96(+2.22%)
Jul 28, 2016 42.67 43.36 41.77 43.27 2,311,973 +0.49(+1.15%)
Jul 27, 2016 44.06 44.44 42.25 42.78 3,398,932 -1.15(-2.62%)
Jul 26, 2016 43.97 45.15 43.86 43.93 6,289,615 +1.19(+2.78%)
Jul 25, 2016 41.08 42.88 40.95 42.74 4,274,210 +1.88(+4.60%)
Jul 22, 2016 41.23 41.42 40.68 40.86 2,357,502 -0.38(-0.92%)
Jul 21, 2016 41.14 41.68 41.01 41.24 2,067,050 +0.04(+0.10%)
Jul 20, 2016 40.65 41.30 40.33 41.20 1,604,355 +0.74(+1.83%)
Jul 19, 2016 41.08 41.08 40.32 40.46 2,305,086 -0.65(-1.58%)
Jul 18, 2016 40.69 41.41 40.51 41.11 1,988,023 +0.47(+1.16%)
Jul 15, 2016 41.07 41.34 40.63 40.64 2,130,734 -0.23(-0.56%)
Jul 14, 2016 41.48 41.80 40.68 40.87 2,087,602 -0.23(-0.56%)
Jul 13, 2016 41.57 41.89 40.60 41.10 2,534,832 -0.52(-1.25%)
Jul 12, 2016 41.14 41.78 41.06 41.62 3,198,094 +0.66(+1.61%)
Jul 11, 2016 40.40 41.11 40.12 40.96 3,070,011 +0.64(+1.59%)
Jul 08, 2016 39.46 40.60 39.15 40.32 3,937,573 +1.17(+2.99%)
Jul 07, 2016 38.34 39.54 38.34 39.15 4,460,093 +0.82(+2.14%)
Jul 06, 2016 37.29 38.41 36.82 38.33 3,656,254 +0.87(+2.32%)
Jul 05, 2016 38.23 38.23 36.79 37.46 2,728,943 -0.77(-2.01%)
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.