Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.93 52.11 51.72 51.95 33,070,540 +0.18(+0.35%)
Sep 29, 2016 52.14 52.47 51.60 51.77 27,925,138 -0.57(-1.09%)
Sep 28, 2016 52.21 52.37 52.02 52.34 22,683,800 +0.07(+0.14%)
Sep 27, 2016 51.35 52.37 51.13 52.27 30,451,098 +0.95(+1.85%)
Sep 26, 2016 51.49 51.54 51.26 51.32 24,044,236 -0.48(-0.92%)
Sep 23, 2016 52.20 52.23 51.76 51.80 22,123,538 -0.35(-0.67%)
Sep 22, 2016 52.24 52.32 51.98 52.15 21,975,884 +0.05(+0.10%)
Sep 21, 2016 51.87 52.18 51.49 52.10 37,367,664 +0.86(+1.67%)
Sep 20, 2016 51.73 51.73 51.19 51.24 19,265,450 -0.11(-0.21%)
Sep 19, 2016 51.66 52.09 51.28 51.35 23,211,508 -0.29(-0.56%)
Sep 16, 2016 51.98 51.98 51.19 51.64 49,453,636 +0.05(+0.11%)
Sep 15, 2016 50.65 51.73 50.49 51.59 30,000,924 +0.84(+1.65%)
Sep 14, 2016 50.86 51.08 50.54 50.75 26,909,788 -0.24(-0.48%)
Sep 13, 2016 50.96 51.10 50.56 50.99 33,401,842 -0.47(-0.91%)
Sep 12, 2016 50.51 51.60 50.16 51.46 32,486,810 +0.76(+1.49%)
Sep 09, 2016 51.22 51.88 50.70 50.70 38,929,164 -1.10(-2.12%)
Sep 08, 2016 51.98 52.13 51.58 51.80 22,335,012 -0.21(-0.40%)
Sep 07, 2016 51.84 52.17 51.78 52.01 19,393,508 +0.05(+0.09%)
Sep 06, 2016 52.12 52.14 51.60 51.96 18,046,688 -0.05(-0.10%)
Sep 02, 2016 52.02 52.02 52.02 52.02 20,954,092 +0.07(+0.14%)
Sep 01, 2016 51.42 52.15 51.42 51.95 28,907,360 +0.12(+0.23%)
Aug 31, 2016 52.00 52.14 51.68 51.83 23,125,686 -0.39(-0.74%)
Aug 30, 2016 52.30 52.49 51.96 52.22 18,769,630 -0.19(-0.36%)
Aug 29, 2016 52.48 52.86 52.41 52.41 18,197,656 +0.06(+0.12%)
Aug 26, 2016 52.57 52.94 52.04 52.34 23,249,782 -0.13(-0.24%)
Aug 25, 2016 52.21 52.58 52.12 52.47 20,568,370 +0.20(+0.38%)
Aug 24, 2016 52.14 52.35 52.06 52.27 20,123,696 +0.05(+0.10%)
Aug 23, 2016 52.23 52.48 52.18 52.22 20,767,696 +0.20(+0.38%)
Aug 22, 2016 51.95 52.09 51.65 52.02 16,875,378 +0.05(+0.09%)
Aug 19, 2016 51.80 52.07 51.59 51.97 19,147,592 +0.02(+0.03%)
Aug 18, 2016 51.79 52.05 51.66 51.95 15,756,773 +0.04(+0.07%)
Aug 17, 2016 51.90 52.03 51.62 51.92 20,904,672 +0.11(+0.21%)
Aug 16, 2016 51.96 51.97 51.66 51.81 22,753,302 -0.29(-0.55%)
Aug 15, 2016 52.00 52.44 51.96 52.10 21,509,838 +0.16(+0.31%)
Aug 12, 2016 52.02 52.16 51.65 51.94 24,157,692 -0.32(-0.62%)
Aug 11, 2016 52.02 52.40 52.02 52.26 20,260,072 +0.25(+0.48%)
Aug 10, 2016 52.14 52.28 51.83 52.01 17,575,260 -0.16(-0.31%)
Aug 09, 2016 52.14 52.44 52.01 52.17 18,874,788 +0.13(+0.24%)
Aug 08, 2016 52.04 52.07 51.79 52.05 21,723,132 +0.09(+0.17%)
Aug 05, 2016 51.68 52.18 51.50 51.96 32,725,282 +0.51(+0.99%)
Aug 04, 2016 50.92 51.56 50.80 51.44 29,659,640 +0.38(+0.74%)
Aug 03, 2016 50.81 51.19 50.64 51.07 24,626,736 +0.35(+0.69%)
Aug 02, 2016 50.96 51.01 50.48 50.72 39,179,496 +0.00(+0.00%)
Aug 01, 2016 50.74 50.87 50.32 50.72 29,008,448 -0.09(-0.18%)
Jul 29, 2016 50.43 50.88 50.34 50.81 34,090,168 +0.42(+0.84%)
Jul 28, 2016 50.20 50.53 49.95 50.39 41,888,728 +0.02(+0.04%)
Jul 27, 2016 50.75 50.92 50.30 50.37 36,061,796 -0.51(-1.00%)
Jul 26, 2016 50.66 51.36 50.66 50.88 31,318,538 +0.03(+0.05%)
Jul 25, 2016 50.62 50.86 50.43 50.85 28,567,150 +0.14(+0.28%)
Jul 22, 2016 50.27 50.76 50.00 50.71 35,873,340 +0.69(+1.38%)
Jul 21, 2016 50.18 50.41 49.98 50.02 36,562,004 -0.10(-0.20%)
Jul 20, 2016 50.33 50.95 49.78 50.12 100,274,384 +2.53(+5.31%)
Jul 19, 2016 48.15 48.32 47.45 47.59 59,331,156 -0.78(-1.61%)
Jul 18, 2016 48.14 48.71 48.00 48.37 35,064,908 +0.23(+0.48%)
Jul 15, 2016 48.36 48.41 47.70 48.14 35,725,212 -0.04(-0.07%)
Jul 14, 2016 48.26 48.40 48.03 48.17 27,379,896 +0.21(+0.43%)
Jul 13, 2016 48.01 48.28 47.67 47.97 28,279,674 +0.27(+0.56%)
Jul 12, 2016 47.46 47.87 47.32 47.70 30,474,160 +0.56(+1.18%)
Jul 11, 2016 47.06 47.36 47.03 47.14 24,841,134 +0.26(+0.55%)
Jul 08, 2016 46.37 46.94 46.06 46.88 31,671,974 +0.82(+1.79%)
Jul 07, 2016 46.09 46.26 45.78 46.06 21,847,754 +0.19(+0.41%)
Jul 05, 2016 45.56 45.97 45.48 45.87 27,669,140 +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.