Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.00 52.13 51.68 51.83 23,126,188 -0.39(-0.74%)
Aug 30, 2016 52.30 52.49 51.96 52.22 18,770,038 -0.19(-0.36%)
Aug 29, 2016 52.48 52.86 52.40 52.40 18,198,052 +0.06(+0.12%)
Aug 26, 2016 52.57 52.94 52.03 52.34 23,250,286 -0.13(-0.24%)
Aug 25, 2016 52.21 52.58 52.12 52.47 20,568,816 +0.20(+0.38%)
Aug 24, 2016 52.13 52.35 52.06 52.27 20,124,134 +0.05(+0.10%)
Aug 23, 2016 52.22 52.48 52.18 52.22 20,768,148 +0.20(+0.38%)
Aug 22, 2016 51.95 52.09 51.65 52.02 16,875,744 +0.05(+0.09%)
Aug 19, 2016 51.80 52.07 51.59 51.97 19,148,008 +0.02(+0.03%)
Aug 18, 2016 51.79 52.04 51.66 51.95 15,757,116 +0.04(+0.07%)
Aug 17, 2016 51.90 52.03 51.62 51.92 20,905,128 +0.11(+0.21%)
Aug 16, 2016 51.96 51.97 51.66 51.81 22,753,798 -0.29(-0.55%)
Aug 15, 2016 52.00 52.44 51.95 52.10 21,510,310 +0.16(+0.31%)
Aug 12, 2016 52.02 52.16 51.65 51.94 24,158,220 -0.32(-0.62%)
Aug 11, 2016 52.02 52.39 52.02 52.26 20,260,514 +0.25(+0.48%)
Aug 10, 2016 52.13 52.28 51.83 52.01 17,575,646 -0.16(-0.31%)
Aug 09, 2016 52.14 52.44 52.01 52.17 18,875,200 +0.13(+0.24%)
Aug 08, 2016 52.04 52.07 51.79 52.04 21,723,608 +0.09(+0.17%)
Aug 05, 2016 51.68 52.18 51.50 51.95 32,725,996 +0.51(+0.99%)
Aug 04, 2016 50.91 51.56 50.80 51.44 29,660,290 +0.38(+0.74%)
Aug 03, 2016 50.81 51.19 50.64 51.07 24,627,276 +0.35(+0.69%)
Aug 02, 2016 50.96 51.00 50.48 50.72 39,180,352 +0.00(+0.00%)
Aug 01, 2016 50.74 50.87 50.32 50.72 29,009,084 -0.09(-0.18%)
Jul 29, 2016 50.43 50.88 50.34 50.81 34,090,916 +0.42(+0.84%)
Jul 28, 2016 50.20 50.53 49.95 50.39 41,889,644 +0.02(+0.04%)
Jul 27, 2016 50.74 50.91 50.30 50.37 36,062,588 -0.51(-1.00%)
Jul 26, 2016 50.66 51.35 50.65 50.88 31,319,224 +0.03(+0.05%)
Jul 25, 2016 50.62 50.86 50.43 50.85 28,567,774 +0.14(+0.28%)
Jul 22, 2016 50.27 50.76 50.00 50.71 35,874,128 +0.69(+1.38%)
Jul 21, 2016 50.18 50.40 49.98 50.02 36,562,804 -0.10(-0.20%)
Jul 20, 2016 50.33 50.95 49.78 50.12 100,276,576 +2.53(+5.31%)
Jul 19, 2016 48.15 48.32 47.45 47.59 59,332,452 -0.78(-1.61%)
Jul 18, 2016 48.14 48.71 48.00 48.37 35,065,672 +0.23(+0.48%)
Jul 15, 2016 48.36 48.41 47.70 48.14 35,725,992 -0.04(-0.07%)
Jul 14, 2016 48.26 48.40 48.03 48.17 27,380,496 +0.21(+0.43%)
Jul 13, 2016 48.01 48.28 47.67 47.97 28,280,292 +0.27(+0.56%)
Jul 12, 2016 47.45 47.87 47.32 47.70 30,474,826 +0.56(+1.18%)
Jul 11, 2016 47.06 47.36 47.03 47.14 24,841,678 +0.26(+0.55%)
Jul 08, 2016 46.37 46.93 46.06 46.88 31,672,666 +0.82(+1.79%)
Jul 07, 2016 46.09 46.26 45.78 46.06 21,848,232 +0.19(+0.41%)
Jul 05, 2016 45.56 45.97 45.48 45.87 27,669,746 +0.01(+0.02%)
Jul 01, 2016 45.83 45.86 45.86 45.86 23,874,014 -0.01(-0.02%)
Jun 30, 2016 45.46 45.98 45.27 45.87 31,823,330 +0.56(+1.25%)
Jun 29, 2016 44.74 45.46 44.64 45.30 34,921,440 +0.99(+2.22%)
Jun 28, 2016 43.85 44.34 43.63 44.32 42,547,524 +0.91(+2.09%)
Jun 27, 2016 44.01 44.05 43.06 43.41 56,411,972 -1.25(-2.81%)
Jun 24, 2016 44.65 45.66 44.39 44.67 148,934,224 -1.86(-4.01%)
Jun 23, 2016 45.97 46.67 45.86 46.53 32,376,604 +0.82(+1.80%)
Jun 22, 2016 45.79 46.13 45.67 45.71 32,145,030 -0.18(-0.39%)
Jun 21, 2016 45.00 46.10 44.96 45.89 38,031,636 +1.00(+2.24%)
Jun 20, 2016 45.39 45.56 44.85 44.88 39,723,768 -0.05(-0.12%)
Jun 17, 2016 45.19 45.20 44.66 44.94 50,994,068 -0.23(-0.52%)
Jun 16, 2016 44.39 45.24 44.38 45.17 34,793,340 +0.63(+1.41%)
Jun 15, 2016 44.62 44.93 44.54 44.54 37,658,812 -0.13(-0.28%)
Jun 14, 2016 44.73 44.91 44.43 44.67 47,496,128 -0.28(-0.62%)
Jun 13, 2016 44.44 45.46 43.98 44.94 92,829,304 -1.20(-2.60%)
Jun 10, 2016 45.76 46.66 45.75 46.15 28,819,134 -0.13(-0.27%)
Jun 09, 2016 46.61 46.61 46.16 46.27 22,652,182 -0.38(-0.81%)
Jun 08, 2016 46.63 47.01 46.50 46.65 23,593,318 -0.05(-0.12%)
Jun 07, 2016 46.83 47.27 46.70 46.70 23,278,480 -0.03(-0.06%)
Jun 06, 2016 46.60 46.93 46.51 46.73 20,351,568 +0.30(+0.66%)
Jun 03, 2016 46.95 46.99 46.25 46.42 26,069,368 -0.62(-1.31%)
Jun 02, 2016 47.19 47.28 46.46 47.04 25,480,436 -0.33(-0.70%)
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.