Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.48 54.95 54.10 54.61 650,604 +0.29(+0.53%)
Sep 29, 2016 54.37 54.80 53.96 54.32 376,351 -0.11(-0.21%)
Sep 28, 2016 53.75 54.46 53.16 54.43 375,374 +0.70(+1.31%)
Sep 27, 2016 53.62 54.03 53.18 53.73 452,817 -0.39(-0.72%)
Sep 26, 2016 54.71 54.74 54.08 54.12 370,183 -0.50(-0.91%)
Sep 23, 2016 54.34 55.01 54.32 54.61 351,464 -0.22(-0.40%)
Sep 22, 2016 54.42 54.91 54.28 54.84 374,897 +0.74(+1.37%)
Sep 21, 2016 53.10 54.42 52.81 54.10 491,799 +1.53(+2.90%)
Sep 20, 2016 52.80 53.08 52.46 52.57 207,818 -0.32(-0.61%)
Sep 19, 2016 52.73 53.18 52.59 52.89 263,794 +0.91(+1.75%)
Sep 16, 2016 51.85 52.17 51.71 51.98 604,787 -0.14(-0.28%)
Sep 15, 2016 52.16 52.45 51.38 52.13 719,955 +0.04(+0.07%)
Sep 14, 2016 51.49 52.45 51.18 52.09 549,733 +0.69(+1.34%)
Sep 13, 2016 52.46 52.55 51.20 51.40 1,000,830 -1.43(-2.71%)
Sep 12, 2016 52.62 53.42 52.47 52.84 314,745 -0.08(-0.14%)
Sep 09, 2016 54.14 54.34 52.91 52.91 530,272 -1.58(-2.90%)
Sep 08, 2016 54.20 54.67 53.94 54.49 526,037 +0.72(+1.33%)
Sep 07, 2016 53.87 54.15 53.64 53.77 340,201 -0.08(-0.16%)
Sep 06, 2016 54.06 54.19 53.41 53.86 287,538 +0.14(+0.27%)
Sep 02, 2016 53.46 53.71 53.71 53.71 255,422 +0.41(+0.77%)
Sep 01, 2016 53.68 53.72 52.66 53.30 381,205 -0.28(-0.53%)
Aug 31, 2016 53.00 53.71 52.72 53.58 659,211 +0.43(+0.80%)
Aug 30, 2016 53.25 53.50 52.94 53.16 277,221 -0.05(-0.09%)
Aug 29, 2016 53.16 53.60 52.84 53.20 254,908 +0.02(+0.03%)
Aug 26, 2016 53.13 53.51 52.84 53.19 253,189 +0.14(+0.27%)
Aug 25, 2016 53.32 53.43 52.58 53.04 296,007 -0.27(-0.50%)
Aug 24, 2016 53.02 54.14 52.91 53.31 526,873 -0.21(-0.38%)
Aug 23, 2016 53.11 53.73 53.07 53.52 398,780 +0.39(+0.73%)
Aug 22, 2016 54.29 54.29 53.13 53.13 667,874 -1.27(-2.34%)
Aug 19, 2016 54.89 54.96 54.08 54.40 417,341 -0.55(-1.00%)
Aug 18, 2016 54.23 55.23 53.95 54.95 465,495 +0.72(+1.32%)
Aug 17, 2016 54.96 55.14 53.87 54.23 611,981 -0.53(-0.96%)
Aug 16, 2016 54.38 54.84 53.87 54.76 745,771 +0.26(+0.48%)
Aug 15, 2016 55.52 55.72 54.23 54.50 610,604 -0.81(-1.46%)
Aug 12, 2016 55.64 55.95 55.31 55.31 324,296 +0.08(+0.15%)
Aug 11, 2016 55.49 55.96 54.83 55.22 305,870 +0.13(+0.24%)
Aug 10, 2016 55.08 55.32 54.50 55.09 501,723 -0.20(-0.35%)
Aug 09, 2016 55.32 55.49 54.99 55.29 511,296 +0.07(+0.14%)
Aug 08, 2016 54.87 55.48 54.39 55.21 523,134 +0.90(+1.66%)
Aug 05, 2016 54.18 55.01 53.63 54.31 615,362 +1.14(+2.14%)
Aug 04, 2016 53.22 53.99 53.03 53.17 379,526 -0.26(-0.49%)
Aug 03, 2016 53.33 54.27 53.16 53.43 721,719 +0.17(+0.32%)
Aug 02, 2016 53.51 53.80 52.34 53.26 837,650 -0.03(-0.06%)
Aug 01, 2016 53.39 53.77 52.68 53.29 751,110 -0.76(-1.40%)
Jul 29, 2016 53.44 54.33 53.27 54.05 266,522 +0.25(+0.47%)
Jul 28, 2016 54.07 54.25 53.66 53.79 340,796 -0.35(-0.65%)
Jul 27, 2016 54.90 55.20 54.15 54.15 385,809 -0.53(-0.97%)
Jul 26, 2016 54.38 54.87 54.20 54.68 367,057 +0.27(+0.50%)
Jul 25, 2016 54.66 54.75 54.27 54.41 400,586 -0.29(-0.53%)
Jul 22, 2016 54.96 55.39 54.66 54.70 454,156 -0.71(-1.27%)
Jul 21, 2016 55.64 56.24 54.76 55.41 587,074 -0.33(-0.59%)
Jul 20, 2016 55.38 56.16 54.81 55.74 337,052 +0.32(+0.58%)
Jul 19, 2016 55.72 56.23 55.08 55.41 529,074 -0.39(-0.70%)
Jul 18, 2016 55.57 56.33 55.39 55.80 481,464 +0.16(+0.30%)
Jul 15, 2016 55.95 56.06 55.32 55.64 518,212 +0.13(+0.23%)
Jul 14, 2016 54.60 55.95 54.55 55.51 799,301 +0.99(+1.82%)
Jul 13, 2016 54.24 54.78 54.09 54.52 658,139 +0.02(+0.04%)
Jul 12, 2016 52.86 54.51 52.86 54.50 851,051 +2.18(+4.17%)
Jul 11, 2016 52.55 53.05 51.80 52.32 440,904 -0.05(-0.10%)
Jul 08, 2016 52.16 51.87 51.87 52.37 429,968 +0.50(+0.97%)
Jul 07, 2016 52.59 53.44 51.62 51.87 390,479 -0.69(-1.31%)
Jul 06, 2016 52.37 53.13 52.11 52.56 765,395 -0.07(-0.13%)
Jul 05, 2016 51.97 52.73 51.39 52.62 610,117 +0.31(+0.60%)
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.