Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.39 54.43 53.39 54.07 697,840 +0.72(+1.35%)
Jul 28, 2016 52.14 53.54 52.01 53.35 884,691 +1.22(+2.34%)
Jul 27, 2016 52.39 52.39 51.47 52.13 617,417 -0.44(-0.84%)
Jul 26, 2016 53.36 53.51 52.42 52.57 945,758 +0.13(+0.25%)
Jul 25, 2016 52.83 52.83 52.27 52.44 578,991 -0.20(-0.38%)
Jul 22, 2016 52.00 52.92 52.00 52.64 463,228 +0.52(+1.00%)
Jul 21, 2016 51.74 52.14 51.50 52.12 746,503 +0.23(+0.44%)
Jul 20, 2016 51.96 52.09 51.73 51.89 491,408 -0.27(-0.52%)
Jul 19, 2016 51.67 52.16 51.46 52.16 450,128 +0.56(+1.09%)
Jul 18, 2016 51.54 51.95 51.47 51.60 600,035 -0.19(-0.37%)
Jul 15, 2016 51.81 51.97 51.36 51.79 699,432 -0.03(-0.06%)
Jul 14, 2016 52.50 52.53 51.77 51.82 1,102,553 -0.87(-1.65%)
Jul 13, 2016 52.67 52.79 52.26 52.69 616,004 +0.26(+0.50%)
Jul 12, 2016 52.30 52.55 51.90 52.43 730,362 -0.15(-0.29%)
Jul 11, 2016 52.73 52.84 52.06 52.58 1,026,347 +0.15(+0.29%)
Jul 08, 2016 52.44 52.65 52.09 52.43 828,198 +0.34(+0.65%)
Jul 07, 2016 52.47 52.62 51.46 52.09 820,488 -0.39(-0.74%)
Jul 06, 2016 52.60 53.09 52.07 52.48 868,785 -0.28(-0.53%)
Jul 05, 2016 51.74 52.85 51.74 52.76 709,323 +1.07(+2.07%)
Jul 01, 2016 52.66 51.69 51.69 51.69 1,262,600 -1.18(-2.23%)
Jun 30, 2016 51.92 52.87 51.48 52.87 1,421,435 +1.09(+2.11%)
Jun 29, 2016 51.93 52.33 51.53 51.78 1,796,508 +0.16(+0.31%)
Jun 28, 2016 50.68 51.62 50.36 51.62 1,254,129 +1.28(+2.54%)
Jun 27, 2016 49.55 50.49 49.49 50.34 1,188,085 +0.66(+1.33%)
Jun 24, 2016 48.47 50.21 48.39 49.68 1,212,217 +0.17(+0.34%)
Jun 23, 2016 49.45 49.66 49.27 49.51 768,313 +0.38(+0.77%)
Jun 22, 2016 49.09 49.36 48.90 49.13 538,271 +0.04(+0.08%)
Jun 21, 2016 48.30 49.11 48.30 49.09 603,797 +0.79(+1.64%)
Jun 20, 2016 48.90 49.19 48.26 48.30 498,428 -0.25(-0.51%)
Jun 17, 2016 48.67 48.76 48.31 48.55 1,464,164 -0.30(-0.61%)
Jun 16, 2016 48.45 48.86 48.40 48.85 633,540 +0.35(+0.72%)
Jun 15, 2016 48.17 48.70 47.98 48.50 813,976 +0.38(+0.79%)
Jun 14, 2016 48.07 48.22 47.86 48.12 815,110 +0.03(+0.06%)
Jun 13, 2016 47.83 48.49 47.62 48.09 1,000,485 +0.44(+0.92%)
Jun 10, 2016 47.34 47.89 47.22 47.65 896,058 +0.08(+0.17%)
Jun 09, 2016 46.69 47.64 46.67 47.57 795,590 +0.91(+1.95%)
Jun 08, 2016 46.25 46.74 46.06 46.66 547,667 +0.30(+0.65%)
Jun 07, 2016 46.31 46.64 46.24 46.36 499,619 +0.09(+0.19%)
Jun 06, 2016 46.99 47.21 45.73 46.27 1,088,487 -0.77(-1.64%)
Jun 03, 2016 46.70 47.27 46.60 47.04 695,035 +0.50(+1.07%)
Jun 02, 2016 46.45 46.63 46.09 46.54 490,782 -0.02(-0.04%)
Jun 01, 2016 46.73 47.05 46.31 46.56 623,781 -0.46(-0.98%)
May 31, 2016 46.66 47.12 46.28 47.02 2,470,586 +0.42(+0.90%)
May 27, 2016 46.42 46.60 46.60 46.60 1,011,800 +0.18(+0.39%)
May 26, 2016 46.48 46.78 46.33 46.42 1,110,710 -0.13(-0.28%)
May 25, 2016 46.69 46.94 46.15 46.55 1,417,797 +0.04(+0.09%)
May 24, 2016 46.56 46.90 46.36 46.51 1,530,538 +0.29(+0.63%)
May 23, 2016 46.44 46.59 46.08 46.22 1,496,750 -0.06(-0.13%)
May 20, 2016 46.25 46.43 45.99 46.28 1,680,573 +0.19(+0.41%)
May 19, 2016 46.82 46.93 46.09 46.09 1,689,045 -1.15(-2.43%)
May 18, 2016 46.70 47.30 46.12 47.24 1,958,961 +0.29(+0.62%)
May 17, 2016 47.35 47.43 46.60 46.95 1,268,785 -0.64(-1.34%)
May 16, 2016 46.91 47.60 46.69 47.59 591,579 +0.59(+1.26%)
May 13, 2016 47.17 47.17 46.73 47.00 977,334 -0.27(-0.57%)
May 12, 2016 46.97 47.31 46.29 47.27 884,396 +0.01(+0.02%)
May 11, 2016 48.04 48.04 46.78 47.26 1,650,374 -0.79(-1.64%)
May 10, 2016 48.02 48.30 47.53 48.05 637,788 +0.06(+0.13%)
May 09, 2016 47.20 48.02 47.18 47.99 631,629 +0.74(+1.57%)
May 06, 2016 46.30 47.25 45.71 47.25 724,580 +0.70(+1.50%)
May 05, 2016 46.38 46.84 46.15 46.55 722,427 +0.35(+0.76%)
May 04, 2016 44.92 46.80 44.81 46.20 914,099 +0.57(+1.25%)
May 03, 2016 45.55 45.70 45.26 45.63 354,682 +0.07(+0.15%)
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.