Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 52.28 54.15 51.87 53.35 1,923,518 +1.23(+2.36%)
Jul 28, 2016 51.27 52.23 51.16 52.12 1,530,043 +0.59(+1.14%)
Jul 27, 2016 52.20 52.41 51.10 51.53 984,803 -0.67(-1.28%)
Jul 26, 2016 51.66 52.61 50.90 52.20 846,949 +0.22(+0.42%)
Jul 25, 2016 52.22 52.58 51.92 51.98 828,232 -0.10(-0.19%)
Jul 22, 2016 51.71 52.15 51.06 52.08 760,193 +0.45(+0.87%)
Jul 21, 2016 51.51 52.73 51.26 51.63 1,534,125 +0.35(+0.68%)
Jul 20, 2016 51.03 51.53 50.75 51.28 1,246,595 +0.60(+1.18%)
Jul 19, 2016 51.16 51.24 50.44 50.68 979,571 -0.75(-1.46%)
Jul 18, 2016 50.90 51.79 50.63 51.43 818,668 +0.61(+1.20%)
Jul 15, 2016 50.91 51.23 50.54 50.82 925,768 +0.03(+0.06%)
Jul 14, 2016 51.05 51.49 50.79 50.79 952,686 +0.14(+0.28%)
Jul 13, 2016 51.19 51.25 49.99 50.65 716,132 -0.24(-0.47%)
Jul 12, 2016 51.19 51.56 50.55 50.89 1,030,204 +0.11(+0.22%)
Jul 11, 2016 51.20 52.42 50.73 50.78 1,017,112 +0.01(+0.02%)
Jul 08, 2016 49.37 51.00 49.33 50.77 1,299,386 +2.05(+4.21%)
Jul 07, 2016 47.56 49.59 47.54 48.72 1,805,481 +1.86(+3.97%)
Jul 06, 2016 45.71 47.16 45.19 46.86 2,592,353 +1.15(+2.52%)
Jul 05, 2016 47.66 47.66 45.51 45.71 1,516,355 -2.12(-4.43%)
Jul 01, 2016 47.14 47.83 47.83 47.83 1,828,800 +0.85(+1.81%)
Jun 30, 2016 47.75 47.75 45.83 46.98 1,375,207 -0.59(-1.24%)
Jun 29, 2016 47.39 47.84 46.96 47.57 918,560 +0.57(+1.21%)
Jun 28, 2016 46.57 47.52 46.41 47.00 957,551 +0.93(+2.02%)
Jun 27, 2016 46.40 46.57 45.69 46.07 1,366,941 -0.96(-2.04%)
Jun 24, 2016 46.76 47.33 46.37 47.03 2,134,871 -1.70(-3.49%)
Jun 23, 2016 48.21 49.08 47.83 48.73 627,538 +1.11(+2.33%)
Jun 22, 2016 47.91 48.22 47.41 47.62 749,855 -0.27(-0.56%)
Jun 21, 2016 48.99 49.11 47.79 47.89 1,350,598 -1.47(-2.98%)
Jun 20, 2016 48.64 49.92 48.64 49.36 1,043,764 +1.28(+2.66%)
Jun 17, 2016 47.28 48.55 47.19 48.08 1,609,243 +0.68(+1.43%)
Jun 16, 2016 47.05 47.52 46.05 47.40 673,189 -0.09(-0.19%)
Jun 15, 2016 46.99 48.52 46.91 47.49 1,211,151 +0.52(+1.11%)
Jun 14, 2016 47.06 47.32 46.19 46.97 1,081,267 -0.30(-0.63%)
Jun 13, 2016 47.27 47.76 46.52 47.27 1,103,098 -0.36(-0.76%)
Jun 10, 2016 49.10 49.38 47.50 47.63 1,333,607 -2.71(-5.38%)
Jun 09, 2016 50.57 50.61 49.55 50.34 1,461,266 -0.46(-0.91%)
Jun 08, 2016 50.46 50.99 50.10 50.80 1,063,666 +0.50(+0.99%)
Jun 07, 2016 49.05 50.60 48.78 50.30 1,203,689 +1.23(+2.51%)
Jun 06, 2016 48.34 49.17 48.23 49.07 973,480 +0.57(+1.18%)
Jun 03, 2016 49.26 49.45 47.64 48.50 1,429,742 -1.01(-2.04%)
Jun 02, 2016 49.55 49.96 48.98 49.51 981,308 -0.16(-0.32%)
Jun 01, 2016 50.44 50.26 48.48 49.67 1,890,658 -0.77(-1.53%)
May 31, 2016 50.62 51.04 50.14 50.44 1,647,614 -0.06(-0.12%)
May 27, 2016 49.39 50.50 50.50 50.50 1,076,700 +1.14(+2.31%)
May 26, 2016 49.66 50.36 49.21 49.36 752,339 -0.16(-0.32%)
May 25, 2016 48.08 49.73 48.08 49.52 1,022,784 +1.53(+3.19%)
May 24, 2016 47.22 48.26 46.75 47.99 809,035 +0.83(+1.76%)
May 23, 2016 47.98 48.25 47.11 47.16 1,103,455 -0.97(-2.02%)
May 20, 2016 46.48 48.17 46.25 48.13 1,595,236 +1.65(+3.55%)
May 19, 2016 46.26 47.32 46.09 46.48 1,023,662 -0.13(-0.28%)
May 18, 2016 46.57 47.24 46.40 46.61 995,819 -0.34(-0.72%)
May 17, 2016 46.62 47.56 46.40 46.95 1,064,929 +0.28(+0.60%)
May 16, 2016 46.47 46.85 46.15 46.67 1,189,808 +0.27(+0.58%)
May 13, 2016 46.69 47.27 46.20 46.40 1,138,797 -0.55(-1.17%)
May 12, 2016 47.11 47.44 46.40 46.95 1,365,602 -0.14(-0.30%)
May 11, 2016 48.64 48.64 47.06 47.09 1,224,113 -1.94(-3.96%)
May 10, 2016 48.46 49.16 48.02 49.03 1,199,342 +0.68(+1.41%)
May 09, 2016 48.19 49.04 48.08 48.35 1,131,716 +0.03(+0.06%)
May 06, 2016 48.10 48.61 47.84 48.32 1,034,915 +0.12(+0.25%)
May 05, 2016 48.62 49.15 48.03 48.20 983,320 -0.47(-0.97%)
May 04, 2016 48.74 49.34 48.29 48.67 976,364 -0.47(-0.96%)
May 03, 2016 49.36 49.69 48.25 49.14 968,776 -0.54(-1.09%)
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.