Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 51.06 51.18 50.63 50.76 694,782 -0.05(-0.10%)
Oct 28, 2016 50.58 51.19 50.58 50.82 630,314 +0.14(+0.27%)
Oct 27, 2016 50.87 51.22 50.66 50.68 741,201 -0.25(-0.49%)
Oct 26, 2016 51.15 51.43 50.83 50.93 846,380 -0.37(-0.73%)
Oct 25, 2016 51.25 51.49 51.09 51.30 916,757 -0.19(-0.37%)
Oct 24, 2016 51.67 51.87 51.41 51.49 452,947 +0.26(+0.51%)
Oct 21, 2016 51.63 51.63 51.14 51.23 995,669 -0.45(-0.87%)
Oct 20, 2016 51.74 51.74 51.40 51.68 588,883 +0.04(+0.08%)
Oct 19, 2016 51.59 51.75 51.47 51.64 535,779 -0.13(-0.25%)
Oct 18, 2016 51.97 52.00 51.74 51.77 408,966 +0.04(+0.08%)
Oct 17, 2016 51.65 52.10 51.61 51.73 648,684 +0.25(+0.49%)
Oct 14, 2016 51.61 52.09 49.47 51.48 585,895 -0.05(-0.10%)
Oct 13, 2016 51.59 51.79 51.21 51.53 610,902 -0.16(-0.30%)
Oct 12, 2016 51.12 51.73 50.95 51.68 602,536 +0.43(+0.85%)
Oct 11, 2016 51.53 52.01 51.18 51.25 721,040 -0.17(-0.34%)
Oct 10, 2016 51.23 51.56 51.12 51.42 406,653 +0.15(+0.29%)
Oct 07, 2016 51.71 51.75 51.07 51.28 514,040 -0.46(-0.89%)
Oct 06, 2016 51.04 51.87 50.78 51.74 1,211,026 +0.78(+1.53%)
Oct 05, 2016 51.04 51.35 50.83 50.95 811,373 +0.19(+0.38%)
Oct 04, 2016 50.30 50.87 50.29 50.76 812,475 +0.53(+1.05%)
Oct 03, 2016 50.02 50.34 49.85 50.23 480,407 -0.01(-0.02%)
Sep 30, 2016 50.18 50.43 49.77 50.24 693,470 +0.06(+0.12%)
Sep 29, 2016 50.57 50.84 50.15 50.18 713,093 -0.36(-0.72%)
Sep 28, 2016 50.27 50.59 49.91 50.55 708,977 +0.27(+0.54%)
Sep 27, 2016 50.13 50.59 50.01 50.27 1,100,737 +0.02(+0.03%)
Sep 26, 2016 50.40 50.83 50.18 50.25 771,520 -0.45(-0.89%)
Sep 23, 2016 51.03 51.11 50.53 50.70 695,974 -0.48(-0.95%)
Sep 22, 2016 51.06 51.58 50.85 51.19 1,290,929 +0.08(+0.15%)
Sep 21, 2016 51.35 51.48 50.99 51.11 1,484,818 +0.09(+0.17%)
Sep 20, 2016 51.41 51.71 51.01 51.03 760,837 -0.33(-0.64%)
Sep 19, 2016 51.23 51.66 51.18 51.35 668,630 +0.06(+0.12%)
Sep 16, 2016 51.86 52.06 51.22 51.29 1,167,629 -0.58(-1.12%)
Sep 15, 2016 51.21 52.06 51.20 51.87 1,466,155 +0.80(+1.58%)
Sep 14, 2016 52.42 52.64 51.02 51.07 1,249,146 -1.32(-2.51%)
Sep 13, 2016 52.73 52.90 52.07 52.38 1,168,591 -0.42(-0.79%)
Sep 12, 2016 52.20 52.88 52.13 52.80 599,240 +0.30(+0.58%)
Sep 09, 2016 52.18 52.88 52.15 52.50 929,505 -0.27(-0.51%)
Sep 08, 2016 52.94 53.09 52.66 52.77 412,527 -0.14(-0.26%)
Sep 07, 2016 52.66 52.96 52.64 52.90 474,613 +0.13(+0.25%)
Sep 06, 2016 52.57 52.79 52.57 52.77 337,648 +0.05(+0.10%)
Sep 02, 2016 52.65 52.72 52.72 52.72 638,770 +0.15(+0.28%)
Sep 01, 2016 52.06 52.73 51.96 52.57 933,042 +0.54(+1.03%)
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%)
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.