Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.19 52.32 51.87 52.02 23,042,516 -0.39(-0.74%)
Aug 30, 2016 52.49 52.68 52.15 52.41 18,702,126 -0.19(-0.36%)
Aug 29, 2016 52.67 53.05 52.60 52.60 18,132,210 +0.06(+0.12%)
Aug 26, 2016 52.76 53.13 52.22 52.53 23,166,166 -0.13(-0.24%)
Aug 25, 2016 52.40 52.77 52.31 52.66 20,494,396 +0.20(+0.38%)
Aug 24, 2016 52.32 52.54 52.25 52.46 20,051,322 +0.05(+0.10%)
Aug 23, 2016 52.41 52.67 52.37 52.41 20,693,008 +0.20(+0.38%)
Aug 22, 2016 52.14 52.28 51.83 52.21 16,814,686 +0.05(+0.09%)
Aug 19, 2016 51.99 52.26 51.78 52.16 19,078,728 +0.02(+0.03%)
Aug 18, 2016 51.98 52.23 51.84 52.14 15,700,105 +0.04(+0.07%)
Aug 17, 2016 52.09 52.21 51.81 52.11 20,829,490 +0.11(+0.21%)
Aug 16, 2016 52.15 52.16 51.84 52.00 22,671,472 -0.29(-0.55%)
Aug 15, 2016 52.19 52.63 52.14 52.29 21,432,480 +0.16(+0.31%)
Aug 12, 2016 52.21 52.35 51.84 52.13 24,070,812 -0.32(-0.62%)
Aug 11, 2016 52.21 52.58 52.21 52.45 20,187,208 +0.25(+0.48%)
Aug 10, 2016 52.32 52.47 52.02 52.20 17,512,054 -0.16(-0.31%)
Aug 09, 2016 52.33 52.63 52.20 52.36 18,806,906 +0.13(+0.24%)
Aug 08, 2016 52.23 52.26 51.98 52.23 21,645,008 +0.09(+0.17%)
Aug 05, 2016 51.86 52.37 51.68 52.14 32,607,588 +0.51(+0.99%)
Aug 04, 2016 51.10 51.75 50.98 51.63 29,552,974 +0.38(+0.74%)
Aug 03, 2016 50.99 51.38 50.82 51.25 24,538,170 +0.35(+0.69%)
Aug 02, 2016 51.14 51.19 50.66 50.90 39,038,592 +0.00(+0.00%)
Aug 01, 2016 50.92 51.05 50.51 50.90 28,904,124 -0.09(-0.18%)
Jul 29, 2016 50.61 51.06 50.52 50.99 33,967,568 +0.42(+0.84%)
Jul 28, 2016 50.38 50.71 50.13 50.57 41,738,080 +0.02(+0.04%)
Jul 27, 2016 50.93 51.10 50.48 50.55 35,932,104 -0.51(-1.00%)
Jul 26, 2016 50.85 51.54 50.84 51.06 31,205,906 +0.03(+0.05%)
Jul 25, 2016 50.80 51.05 50.61 51.04 28,464,412 +0.14(+0.28%)
Jul 22, 2016 50.45 50.94 50.18 50.89 35,744,328 +0.69(+1.38%)
Jul 21, 2016 50.36 50.59 50.16 50.20 36,430,516 -0.10(-0.20%)
Jul 20, 2016 50.52 51.14 49.96 50.30 99,913,760 +2.54(+5.31%)
Jul 19, 2016 48.32 48.49 47.62 47.76 59,117,780 -0.78(-1.61%)
Jul 18, 2016 48.31 48.89 48.18 48.54 34,938,800 +0.23(+0.48%)
Jul 15, 2016 48.54 48.58 47.87 48.31 35,596,732 -0.04(-0.07%)
Jul 14, 2016 48.44 48.57 48.20 48.35 27,281,428 +0.21(+0.43%)
Jul 13, 2016 48.18 48.45 47.84 48.14 28,177,970 +0.27(+0.56%)
Jul 12, 2016 47.63 48.04 47.49 47.87 30,364,564 +0.56(+1.18%)
Jul 11, 2016 47.23 47.53 47.20 47.31 24,751,796 +0.26(+0.55%)
Jul 08, 2016 46.54 47.11 46.22 47.05 31,558,068 +0.83(+1.79%)
Jul 07, 2016 46.26 46.43 45.94 46.22 21,769,180 +0.19(+0.41%)
Jul 05, 2016 45.73 46.13 45.65 46.03 27,569,632 +0.01(+0.02%)
Jul 01, 2016 46.00 46.03 46.03 46.03 23,787,632 -0.01(-0.02%)
Jun 30, 2016 45.63 46.15 45.43 46.03 31,708,188 +0.57(+1.25%)
Jun 29, 2016 44.90 45.63 44.80 45.47 34,795,088 +0.99(+2.22%)
Jun 28, 2016 44.01 44.51 43.79 44.48 42,393,580 +0.91(+2.09%)
Jun 27, 2016 44.17 44.21 43.21 43.57 56,207,864 -1.26(-2.81%)
Jun 24, 2016 44.81 45.83 44.55 44.83 148,395,360 -1.87(-4.01%)
Jun 23, 2016 46.13 46.84 46.03 46.70 32,259,460 +0.83(+1.80%)
Jun 22, 2016 45.95 46.30 45.84 45.87 32,028,724 -0.18(-0.39%)
Jun 21, 2016 45.16 46.27 45.13 46.05 37,894,032 +1.01(+2.24%)
Jun 20, 2016 45.56 45.73 45.01 45.05 39,580,040 -0.05(-0.12%)
Jun 17, 2016 45.35 45.37 44.82 45.10 50,809,564 -0.23(-0.52%)
Jun 16, 2016 44.55 45.41 44.54 45.33 34,667,452 +0.63(+1.41%)
Jun 15, 2016 44.78 45.09 44.70 44.70 37,522,556 -0.13(-0.28%)
Jun 14, 2016 44.89 45.07 44.60 44.83 47,324,276 -0.28(-0.62%)
Jun 13, 2016 44.60 45.63 44.14 45.11 92,493,432 -1.21(-2.60%)
Jun 10, 2016 45.93 46.83 45.92 46.31 28,714,862 -0.13(-0.27%)
Jun 09, 2016 46.78 46.78 46.32 46.44 22,570,222 -0.38(-0.81%)
Jun 08, 2016 46.80 47.18 46.66 46.82 23,507,954 -0.05(-0.11%)
Jun 07, 2016 47.00 47.44 46.87 46.87 23,194,254 -0.03(-0.06%)
Jun 06, 2016 46.77 47.10 46.68 46.90 20,277,934 +0.31(+0.66%)
Jun 03, 2016 47.12 47.16 46.42 46.59 25,975,044 -0.62(-1.31%)
Jun 02, 2016 47.36 47.45 46.63 47.21 25,388,244 -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.