Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 50.88 51.15 50.00 50.18 17,930,932 -1.84(-3.54%)
Oct 28, 2016 52.12 52.50 51.79 52.02 9,096,719 +0.13(+0.25%)
Oct 27, 2016 52.34 52.34 51.69 51.89 7,939,138 -0.08(-0.15%)
Oct 26, 2016 50.95 52.27 50.90 51.97 12,401,107 +0.92(+1.80%)
Oct 25, 2016 50.97 51.44 50.71 51.05 14,974,826 -0.82(-1.58%)
Oct 24, 2016 52.16 52.29 51.83 51.87 7,576,184 +0.10(+0.19%)
Oct 21, 2016 51.74 51.87 51.25 51.77 9,161,003 -0.12(-0.23%)
Oct 20, 2016 51.77 52.36 51.69 51.89 6,588,604 +0.09(+0.17%)
Oct 19, 2016 51.34 51.84 51.14 51.80 6,984,111 +0.58(+1.13%)
Oct 18, 2016 51.30 51.66 51.19 51.22 6,805,166 +0.19(+0.37%)
Oct 17, 2016 51.65 51.75 50.96 51.03 7,901,452 -0.59(-1.14%)
Oct 14, 2016 52.38 52.50 51.62 51.62 7,133,784 -0.41(-0.79%)
Oct 13, 2016 52.12 52.32 51.50 52.03 8,425,755 -0.41(-0.78%)
Oct 12, 2016 52.01 52.71 51.80 52.44 9,300,864 +0.62(+1.20%)
Oct 11, 2016 51.95 52.25 51.52 51.82 9,203,523 +0.03(+0.06%)
Oct 10, 2016 52.13 52.25 51.77 51.79 5,469,323 +0.00(+0.00%)
Oct 07, 2016 52.42 52.46 51.68 51.79 8,407,084 -0.24(-0.46%)
Oct 06, 2016 52.20 52.33 52.00 52.03 9,391,723 -0.09(-0.17%)
Oct 05, 2016 52.15 52.64 52.10 52.12 7,243,963 -0.02(-0.04%)
Oct 04, 2016 52.90 53.06 52.08 52.14 10,734,872 -0.53(-1.01%)
Oct 03, 2016 52.54 53.00 52.42 52.67 7,586,589 +0.02(+0.04%)
Sep 30, 2016 52.57 53.06 52.28 52.65 12,827,916 +0.49(+0.94%)
Sep 29, 2016 52.92 53.58 52.12 52.16 16,618,165 -1.09(-2.05%)
Sep 28, 2016 54.60 55.00 52.80 53.25 32,654,308 -2.09(-3.78%)
Sep 27, 2016 54.25 55.54 53.90 55.34 15,820,933 +0.94(+1.73%)
Sep 26, 2016 54.80 55.00 54.08 54.40 11,627,947 -0.75(-1.36%)
Sep 23, 2016 55.02 55.71 54.91 55.15 8,921,732 -0.26(-0.47%)
Sep 22, 2016 55.47 55.98 55.24 55.41 8,051,893 +0.07(+0.13%)
Sep 21, 2016 55.02 55.38 54.61 55.34 8,041,144 +0.47(+0.86%)
Sep 20, 2016 55.26 55.44 54.76 54.87 8,562,999 -0.08(-0.15%)
Sep 19, 2016 55.38 55.45 54.93 54.95 7,671,328 -0.23(-0.42%)
Sep 16, 2016 55.24 55.36 55.05 55.18 11,715,439 -0.29(-0.52%)
Sep 15, 2016 55.00 55.54 54.81 55.47 6,316,151 +0.34(+0.62%)
Sep 14, 2016 55.16 55.56 54.94 55.13 7,621,197 -0.24(-0.43%)
Sep 13, 2016 55.86 55.94 55.12 55.37 7,358,922 -0.64(-1.14%)
Sep 12, 2016 55.00 56.12 54.95 56.01 7,470,941 +0.68(+1.23%)
Sep 09, 2016 55.88 56.00 55.26 55.33 11,310,403 -0.84(-1.50%)
Sep 08, 2016 56.88 57.27 56.11 56.17 12,741,924 -1.55(-2.69%)
Sep 07, 2016 57.48 57.78 57.01 57.72 7,536,144 +0.31(+0.54%)
Sep 06, 2016 58.25 58.38 57.21 57.41 9,771,551 -0.61(-1.05%)
Sep 02, 2016 58.63 58.02 58.02 58.02 6,933,100 -0.52(-0.89%)
Sep 01, 2016 57.67 58.55 57.53 58.54 8,224,852 +0.90(+1.56%)
Aug 31, 2016 57.86 58.28 57.19 57.64 7,723,538 -0.36(-0.62%)
Aug 30, 2016 58.46 58.76 57.85 58.00 6,344,565 -0.63(-1.07%)
Aug 29, 2016 59.20 59.25 58.53 58.63 5,831,027 -0.37(-0.63%)
Aug 26, 2016 58.57 59.20 58.30 59.00 9,994,300 -0.24(-0.41%)
Aug 25, 2016 60.01 60.15 59.03 59.24 8,713,898 -0.98(-1.63%)
Aug 24, 2016 59.89 60.33 59.72 60.22 11,378,938 +0.60(+1.01%)
Aug 23, 2016 58.80 59.80 58.80 59.62 8,221,232 +0.96(+1.64%)
Aug 22, 2016 58.85 59.46 58.65 58.66 8,265,962 -0.24(-0.41%)
Aug 19, 2016 57.40 59.14 57.25 58.90 15,987,096 +1.69(+2.95%)
Aug 18, 2016 56.99 57.46 56.93 57.21 6,043,615 +0.35(+0.62%)
Aug 17, 2016 56.87 56.97 56.54 56.86 7,340,541 -0.02(-0.04%)
Aug 16, 2016 56.80 57.03 56.42 56.88 4,901,794 +0.11(+0.19%)
Aug 15, 2016 56.65 57.06 56.62 56.77 4,836,335 +0.32(+0.57%)
Aug 12, 2016 56.70 56.76 56.13 56.45 5,393,354 -0.28(-0.49%)
Aug 11, 2016 55.63 56.89 55.48 56.73 9,539,465 +1.60(+2.90%)
Aug 10, 2016 55.95 56.18 55.07 55.13 6,881,449 -0.64(-1.15%)
Aug 09, 2016 56.08 56.24 55.69 55.77 8,044,357 -0.21(-0.38%)
Aug 08, 2016 56.13 56.39 55.68 55.98 6,306,977 +0.13(+0.23%)
Aug 05, 2016 55.32 56.06 55.17 55.85 7,512,502 +1.06(+1.93%)
Aug 04, 2016 54.96 55.57 54.65 54.79 8,678,003 +0.04(+0.07%)
Aug 03, 2016 54.55 55.19 54.28 54.75 9,686,302 -0.17(-0.31%)
Aug 02, 2016 55.23 55.28 54.78 54.92 7,145,600 -0.49(-0.88%)
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.