Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.58 52.15 51.48 52.04 817,865 +0.35(+0.69%)
Aug 30, 2016 51.67 51.80 51.56 51.68 783,053 +0.09(+0.17%)
Aug 29, 2016 51.51 51.71 51.34 51.60 482,174 +0.04(+0.08%)
Aug 26, 2016 51.62 51.75 51.35 51.55 761,856 -0.09(-0.17%)
Aug 25, 2016 51.26 51.67 51.16 51.64 671,827 +0.37(+0.73%)
Aug 24, 2016 51.16 51.38 51.03 51.27 487,935 +0.05(+0.10%)
Aug 23, 2016 51.09 51.41 50.81 51.22 540,624 +0.22(+0.42%)
Aug 22, 2016 51.05 51.41 50.91 51.00 1,207,098 -0.31(-0.61%)
Aug 19, 2016 51.16 51.36 49.73 51.31 775,727 +0.23(+0.46%)
Aug 18, 2016 50.48 51.08 50.12 51.08 796,805 +0.73(+1.44%)
Aug 17, 2016 50.30 50.37 50.00 50.35 481,758 -0.10(-0.21%)
Aug 16, 2016 51.22 51.27 50.44 50.45 698,253 -0.80(-1.55%)
Aug 15, 2016 51.30 51.66 51.16 51.25 670,018 -0.06(-0.12%)
Aug 12, 2016 51.23 51.44 51.06 51.31 694,971 +0.14(+0.27%)
Aug 11, 2016 50.55 51.23 50.55 51.17 1,179,139 +0.70(+1.39%)
Aug 10, 2016 49.99 50.48 49.91 50.47 720,074 +0.43(+0.86%)
Aug 09, 2016 50.23 50.46 49.97 50.04 805,033 -0.41(-0.81%)
Aug 08, 2016 51.02 51.05 50.21 50.45 788,715 -0.55(-1.09%)
Aug 05, 2016 51.54 51.59 50.98 51.00 867,757 -0.36(-0.71%)
Aug 04, 2016 51.41 51.61 51.27 51.36 776,579 -0.07(-0.13%)
Aug 03, 2016 51.28 51.50 51.06 51.43 1,293,503 +0.21(+0.41%)
Aug 02, 2016 51.34 51.43 50.85 51.22 1,305,093 -0.15(-0.29%)
Aug 01, 2016 50.55 51.42 50.39 51.37 1,020,772 +0.86(+1.70%)
Jul 29, 2016 50.44 50.68 50.29 50.51 959,683 +0.20(+0.40%)
Jul 28, 2016 50.18 50.46 49.96 50.32 532,390 +0.23(+0.45%)
Jul 27, 2016 50.64 50.90 49.74 50.09 825,527 -0.59(-1.16%)
Jul 26, 2016 50.31 50.83 49.84 50.68 591,291 +0.21(+0.41%)
Jul 25, 2016 50.64 50.75 50.15 50.47 584,021 -0.10(-0.19%)
Jul 22, 2016 50.10 50.61 50.08 50.57 632,077 +0.54(+1.07%)
Jul 21, 2016 50.34 50.45 49.98 50.03 452,763 -0.35(-0.70%)
Jul 20, 2016 50.19 50.52 50.13 50.38 493,014 +0.48(+0.97%)
Jul 19, 2016 49.97 50.46 49.72 49.90 558,035 -0.31(-0.62%)
Jul 18, 2016 50.03 50.35 50.00 50.21 470,318 +0.10(+0.21%)
Jul 15, 2016 50.34 50.54 49.34 50.11 520,890 -0.16(-0.33%)
Jul 14, 2016 50.58 50.90 50.22 50.27 516,318 -0.08(-0.15%)
Jul 13, 2016 50.29 50.54 49.76 50.35 456,558 +0.03(+0.07%)
Jul 12, 2016 50.56 50.56 48.20 50.32 352,306 -0.12(-0.24%)
Jul 11, 2016 50.63 50.85 50.06 50.44 354,589 +0.01(+0.02%)
Jul 08, 2016 50.21 49.95 49.95 50.43 405,875 +0.48(+0.95%)
Jul 07, 2016 50.12 50.48 49.90 49.95 441,301 +0.22(+0.44%)
Jul 05, 2016 49.43 49.93 48.37 49.74 542,265 +0.01(+0.02%)
Jul 01, 2016 49.94 49.73 49.73 49.73 865,442 -0.23(-0.47%)
Jun 30, 2016 49.02 50.19 49.02 49.96 1,004,670 +0.85(+1.73%)
Jun 29, 2016 48.48 49.25 48.13 49.11 885,335 +1.00(+2.07%)
Jun 28, 2016 47.43 48.18 47.36 48.12 718,183 +1.00(+2.12%)
Jun 27, 2016 46.90 47.77 46.68 47.12 1,044,942 -0.03(-0.05%)
Jun 24, 2016 47.42 47.91 47.13 47.14 1,620,936 -1.61(-3.31%)
Jun 23, 2016 49.04 49.16 48.51 48.76 852,172 +0.13(+0.27%)
Jun 22, 2016 48.76 49.03 48.43 48.63 625,096 -0.14(-0.28%)
Jun 21, 2016 49.21 49.46 48.35 48.76 676,071 -0.28(-0.58%)
Jun 20, 2016 48.89 49.47 48.89 49.05 442,128 +0.52(+1.07%)
Jun 17, 2016 49.00 49.27 48.52 48.53 947,802 -0.61(-1.25%)
Jun 16, 2016 48.54 49.19 48.32 49.14 613,526 +0.34(+0.69%)
Jun 15, 2016 48.89 49.14 48.75 48.81 447,684 -0.03(-0.05%)
Jun 14, 2016 48.87 49.14 48.57 48.83 830,301 -0.20(-0.40%)
Jun 13, 2016 49.17 49.59 48.72 49.03 462,060 -0.46(-0.92%)
Jun 10, 2016 49.10 49.52 48.78 49.49 537,602 -0.07(-0.14%)
Jun 09, 2016 49.75 49.75 49.39 49.56 396,062 -0.17(-0.35%)
Jun 08, 2016 49.72 49.92 49.49 49.73 547,288 +0.14(+0.28%)
Jun 07, 2016 49.81 50.02 49.43 49.59 581,904 -0.05(-0.10%)
Jun 06, 2016 49.74 49.95 49.26 49.64 362,865 -0.19(-0.38%)
Jun 03, 2016 49.83 50.18 49.51 49.83 662,581 -0.08(-0.16%)
Jun 02, 2016 49.55 50.02 49.54 49.91 704,777 +0.16(+0.31%)
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.