Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.93 53.99 52.68 52.85 493,378 -0.81(-1.51%)
Sep 29, 2016 54.07 54.07 53.08 53.66 199,123 -0.45(-0.83%)
Sep 28, 2016 53.73 54.41 53.62 54.11 311,209 +0.40(+0.74%)
Sep 27, 2016 54.38 54.56 53.58 53.71 213,019 -0.36(-0.67%)
Sep 26, 2016 54.45 54.45 54.02 54.07 169,004 -0.24(-0.44%)
Sep 23, 2016 54.61 54.81 53.88 54.31 212,701 -0.43(-0.79%)
Sep 22, 2016 54.46 54.95 53.99 54.74 462,006 +0.84(+1.56%)
Sep 21, 2016 53.52 54.13 52.47 53.90 309,503 +0.58(+1.09%)
Sep 20, 2016 53.86 53.95 53.18 53.32 413,309 -0.31(-0.58%)
Sep 19, 2016 52.73 54.11 52.73 53.63 337,801 +0.91(+1.73%)
Sep 16, 2016 52.76 52.97 52.20 52.72 400,436 -0.41(-0.77%)
Sep 15, 2016 53.01 53.23 52.66 53.13 324,212 +0.08(+0.15%)
Sep 14, 2016 53.38 53.75 52.76 53.05 300,499 -0.25(-0.47%)
Sep 13, 2016 53.79 53.79 53.15 53.30 398,514 -0.78(-1.44%)
Sep 12, 2016 53.89 54.41 53.24 54.08 431,181 -0.02(-0.04%)
Sep 09, 2016 55.26 55.28 53.64 54.10 499,647 -1.73(-3.10%)
Sep 08, 2016 56.11 56.11 55.58 55.83 408,806 -0.51(-0.91%)
Sep 07, 2016 55.08 56.54 55.08 56.34 1,040,634 +1.14(+2.07%)
Sep 06, 2016 54.66 55.44 54.15 55.20 369,359 +0.67(+1.23%)
Sep 02, 2016 54.50 54.53 54.53 54.53 233,400 +0.25(+0.46%)
Sep 01, 2016 54.11 54.44 53.56 54.28 271,744 +0.09(+0.17%)
Aug 31, 2016 53.95 54.38 53.30 54.19 425,804 +0.19(+0.35%)
Aug 30, 2016 54.16 54.36 53.69 54.00 294,890 -0.33(-0.61%)
Aug 29, 2016 53.84 54.65 53.73 54.33 242,163 +0.51(+0.95%)
Aug 26, 2016 53.93 54.30 53.42 53.82 259,842 -0.03(-0.06%)
Aug 25, 2016 53.49 53.95 53.21 53.85 273,767 +0.26(+0.49%)
Aug 24, 2016 53.73 54.07 53.16 53.59 277,827 -0.35(-0.65%)
Aug 23, 2016 54.89 55.01 53.73 53.94 214,007 -0.72(-1.32%)
Aug 22, 2016 54.00 54.68 53.90 54.66 277,861 +0.80(+1.49%)
Aug 19, 2016 53.50 53.86 53.21 53.86 223,600 +0.31(+0.58%)
Aug 18, 2016 53.49 53.75 53.09 53.55 162,213 +0.23(+0.43%)
Aug 17, 2016 52.89 53.37 52.50 53.32 182,945 +0.40(+0.76%)
Aug 16, 2016 54.53 54.53 52.71 52.92 268,111 -1.60(-2.93%)
Aug 15, 2016 54.24 54.90 54.24 54.52 320,199 +0.15(+0.28%)
Aug 12, 2016 54.02 54.99 54.02 54.37 274,720 +0.44(+0.82%)
Aug 11, 2016 53.88 54.25 53.65 53.93 340,208 -0.23(-0.42%)
Aug 10, 2016 54.27 54.49 53.84 54.16 244,426 +0.28(+0.52%)
Aug 09, 2016 53.24 53.97 53.16 53.88 582,673 +0.60(+1.13%)
Aug 08, 2016 53.77 53.77 52.47 53.28 413,880 -0.51(-0.95%)
Aug 05, 2016 54.45 54.76 53.57 53.79 406,776 -0.56(-1.03%)
Aug 04, 2016 54.62 54.80 54.17 54.35 415,662 -0.17(-0.31%)
Aug 03, 2016 55.44 55.50 54.22 54.52 773,459 -1.06(-1.91%)
Aug 02, 2016 56.79 57.06 55.22 55.58 552,602 -1.22(-2.15%)
Aug 01, 2016 57.33 57.33 56.23 56.80 467,253 -0.45(-0.79%)
Jul 29, 2016 56.96 57.65 56.96 57.25 475,747 +0.15(+0.26%)
Jul 28, 2016 56.55 57.44 56.19 57.10 444,392 +0.83(+1.48%)
Jul 27, 2016 56.90 59.41 55.68 56.27 769,488 -0.25(-0.44%)
Jul 26, 2016 56.10 56.88 55.71 56.52 326,009 +0.66(+1.18%)
Jul 25, 2016 56.69 57.00 55.74 55.86 299,259 -0.82(-1.45%)
Jul 22, 2016 55.68 57.15 55.56 56.68 498,456 +0.98(+1.76%)
Jul 21, 2016 55.90 55.90 55.26 55.70 448,052 -0.10(-0.18%)
Jul 20, 2016 56.00 56.07 55.57 55.80 495,036 -0.20(-0.36%)
Jul 19, 2016 55.47 56.12 54.98 56.00 486,113 +0.78(+1.41%)
Jul 18, 2016 54.72 55.32 54.69 55.22 511,771 +0.38(+0.69%)
Jul 15, 2016 55.05 55.34 54.37 54.84 450,969 +0.03(+0.05%)
Jul 14, 2016 56.23 56.38 54.50 54.81 383,005 -1.46(-2.59%)
Jul 13, 2016 56.06 56.46 55.42 56.27 280,127 +0.55(+0.99%)
Jul 12, 2016 56.55 56.87 55.04 55.72 527,572 -0.78(-1.38%)
Jul 11, 2016 56.34 56.58 55.14 56.50 376,020 +0.47(+0.84%)
Jul 08, 2016 55.78 56.09 55.00 56.03 401,887 +0.65(+1.17%)
Jul 07, 2016 56.29 56.55 55.16 55.38 376,005 -0.99(-1.76%)
Jul 06, 2016 56.35 56.77 55.96 56.37 290,678 -0.24(-0.42%)
Jul 05, 2016 55.66 56.87 55.66 56.61 243,914 +0.33(+0.59%)
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.