Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.66 55.49 53.66 54.34 5,659,497 +0.85(+1.59%)
Sep 29, 2016 53.33 54.00 52.82 53.49 2,862,500 +0.14(+0.26%)
Sep 28, 2016 53.23 53.49 52.97 53.35 1,339,955 +0.13(+0.24%)
Sep 27, 2016 52.45 53.30 51.90 53.22 1,928,127 +0.64(+1.22%)
Sep 26, 2016 52.78 52.98 52.51 52.58 1,410,051 -0.54(-1.02%)
Sep 23, 2016 53.50 53.58 53.07 53.12 1,197,167 -0.32(-0.60%)
Sep 22, 2016 53.64 53.77 53.26 53.44 1,155,529 +0.19(+0.36%)
Sep 21, 2016 53.14 53.30 52.80 53.25 2,260,646 +0.32(+0.60%)
Sep 20, 2016 53.65 53.73 52.91 52.93 1,761,073 -0.56(-1.05%)
Sep 19, 2016 53.53 53.92 53.28 53.49 1,528,904 +0.13(+0.24%)
Sep 16, 2016 53.81 53.98 53.05 53.36 2,352,237 -0.21(-0.39%)
Sep 15, 2016 52.89 53.78 52.67 53.57 2,386,248 +0.56(+1.06%)
Sep 14, 2016 52.65 53.22 52.31 53.01 1,971,181 +0.48(+0.91%)
Sep 13, 2016 52.73 52.94 52.38 52.53 1,912,456 -0.59(-1.11%)
Sep 12, 2016 51.94 53.25 51.69 53.12 2,523,466 +1.04(+2.00%)
Sep 09, 2016 52.97 53.16 51.98 52.08 4,008,530 -1.31(-2.45%)
Sep 08, 2016 53.60 53.72 53.14 53.39 3,167,697 -0.38(-0.71%)
Sep 07, 2016 54.46 54.49 53.66 53.77 1,652,973 -0.59(-1.09%)
Sep 06, 2016 54.44 54.82 54.08 54.36 1,500,243 -0.10(-0.18%)
Sep 02, 2016 54.41 54.46 54.46 54.46 2,088,500 +0.22(+0.41%)
Sep 01, 2016 54.17 54.36 53.48 54.24 2,428,167 +0.03(+0.06%)
Aug 31, 2016 54.20 54.30 53.73 54.21 3,029,474 +0.02(+0.04%)
Aug 30, 2016 54.33 54.65 54.08 54.19 2,379,763 +0.04(+0.07%)
Aug 29, 2016 54.20 54.62 54.07 54.15 2,075,770 -0.03(-0.06%)
Aug 26, 2016 54.03 54.54 53.68 54.18 1,707,400 +0.09(+0.17%)
Aug 25, 2016 53.91 54.10 53.80 54.09 1,524,933 +0.11(+0.20%)
Aug 24, 2016 54.00 54.20 53.80 53.98 2,062,601 -0.05(-0.09%)
Aug 23, 2016 53.85 54.13 53.75 54.03 1,931,504 +0.37(+0.69%)
Aug 22, 2016 53.19 53.77 53.16 53.66 2,035,915 +0.52(+0.98%)
Aug 19, 2016 52.93 53.33 52.93 53.14 3,980,118 +0.13(+0.25%)
Aug 18, 2016 52.38 53.02 52.32 53.01 2,500,354 +0.82(+1.57%)
Aug 17, 2016 51.76 52.30 51.61 52.19 1,568,886 +0.45(+0.87%)
Aug 16, 2016 51.85 52.03 51.31 51.74 1,182,212 -0.30(-0.58%)
Aug 15, 2016 52.02 52.43 52.00 52.04 1,702,605 +0.20(+0.39%)
Aug 12, 2016 51.83 52.18 51.67 51.84 1,151,938 +0.01(+0.02%)
Aug 11, 2016 51.50 51.90 51.49 51.83 1,035,346 +0.18(+0.35%)
Aug 10, 2016 51.94 51.94 51.61 51.65 1,221,271 -0.34(-0.65%)
Aug 09, 2016 51.41 52.28 51.41 51.99 2,434,098 +0.42(+0.81%)
Aug 08, 2016 51.95 51.96 51.49 51.57 1,690,269 -0.20(-0.39%)
Aug 05, 2016 51.59 51.77 51.53 51.77 1,491,436 +0.34(+0.66%)
Aug 04, 2016 50.87 51.44 50.69 51.43 1,487,303 +0.59(+1.16%)
Aug 03, 2016 50.54 50.89 50.05 50.84 2,162,142 +0.08(+0.16%)
Aug 02, 2016 51.01 51.12 50.45 50.76 1,936,357 -0.44(-0.86%)
Aug 01, 2016 51.00 51.42 50.92 51.20 2,660,179 +0.12(+0.23%)
Jul 29, 2016 51.19 51.48 50.89 51.08 2,735,018 -0.01(-0.02%)
Jul 28, 2016 50.00 51.44 49.76 51.09 5,761,425 +1.25(+2.51%)
Jul 27, 2016 49.89 49.89 49.35 49.84 3,184,949 +0.14(+0.28%)
Jul 26, 2016 48.65 49.83 48.52 49.70 4,023,071 +1.25(+2.58%)
Jul 25, 2016 48.39 48.62 48.16 48.45 1,518,601 +0.10(+0.21%)
Jul 22, 2016 47.87 48.36 47.53 48.35 1,231,038 +0.56(+1.17%)
Jul 21, 2016 47.99 48.25 47.62 47.79 1,368,772 -0.29(-0.60%)
Jul 20, 2016 48.12 48.34 47.77 48.08 1,709,517 +0.10(+0.21%)
Jul 19, 2016 48.14 48.35 47.84 47.98 2,153,250 -0.39(-0.81%)
Jul 18, 2016 48.47 48.58 48.05 48.37 1,904,351 +0.47(+0.98%)
Jul 15, 2016 48.04 48.06 47.69 47.90 1,543,397 +0.06(+0.13%)
Jul 14, 2016 48.00 48.00 47.62 47.84 1,294,225 +0.22(+0.46%)
Jul 13, 2016 47.64 47.77 47.47 47.62 1,597,662 +0.14(+0.29%)
Jul 12, 2016 47.32 47.63 47.12 47.48 1,703,701 +0.26(+0.55%)
Jul 11, 2016 46.97 47.42 46.75 47.22 1,233,377 +0.25(+0.53%)
Jul 08, 2016 46.13 46.99 45.71 46.97 1,770,474 +1.26(+2.76%)
Jul 07, 2016 45.47 46.08 45.47 45.71 1,471,554 +0.14(+0.31%)
Jul 05, 2016 45.89 46.00 45.37 45.57 1,730,243 -0.62(-1.34%)
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.