Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 59.37 59.46 58.33 59.25 103,899 -0.23(-0.39%)
Aug 30, 2016 59.40 59.75 58.99 59.49 77,449 +0.09(+0.15%)
Aug 29, 2016 59.02 59.75 58.89 59.40 86,143 +0.34(+0.57%)
Aug 26, 2016 59.76 60.03 58.73 59.06 192,883 -0.70(-1.18%)
Aug 25, 2016 59.40 60.38 59.39 59.76 93,136 +0.17(+0.28%)
Aug 24, 2016 59.52 59.99 59.26 59.59 98,703 +0.00(+0.00%)
Aug 23, 2016 59.35 60.05 59.08 59.59 100,564 +0.24(+0.41%)
Aug 22, 2016 60.09 60.09 59.09 59.35 161,877 -0.82(-1.36%)
Aug 19, 2016 59.12 60.64 58.27 60.17 220,287 +0.84(+1.41%)
Aug 18, 2016 58.59 59.42 58.51 59.33 141,890 +0.88(+1.51%)
Aug 17, 2016 58.01 58.83 57.97 58.45 66,126 +0.21(+0.35%)
Aug 16, 2016 58.23 58.43 57.91 58.25 105,228 -0.12(-0.20%)
Aug 15, 2016 57.61 58.65 57.61 58.36 75,256 +0.79(+1.38%)
Aug 12, 2016 57.57 57.84 56.97 57.57 108,749 -0.04(-0.06%)
Aug 11, 2016 57.78 58.04 57.39 57.60 97,750 +0.21(+0.36%)
Aug 10, 2016 57.19 57.72 57.00 57.40 158,934 +0.00(+0.00%)
Aug 09, 2016 57.22 57.53 56.95 57.40 70,764 +0.24(+0.42%)
Aug 08, 2016 56.92 57.26 56.68 57.16 57,692 +0.13(+0.23%)
Aug 05, 2016 56.19 57.17 56.16 57.02 108,805 +1.10(+1.96%)
Aug 04, 2016 56.13 56.83 55.64 55.93 91,133 -0.08(-0.14%)
Aug 03, 2016 56.01 56.38 55.79 56.01 106,182 -0.04(-0.06%)
Aug 02, 2016 56.03 56.98 55.77 56.04 226,974 -0.20(-0.35%)
Aug 01, 2016 55.23 56.45 54.85 56.24 183,466 +0.87(+1.56%)
Jul 29, 2016 55.22 55.70 54.91 55.37 177,455 +0.14(+0.26%)
Jul 28, 2016 55.37 55.48 54.97 55.23 66,369 -0.29(-0.53%)
Jul 27, 2016 55.38 55.67 55.13 55.53 100,042 +0.12(+0.23%)
Jul 26, 2016 55.14 55.75 55.11 55.40 76,006 +0.43(+0.78%)
Jul 25, 2016 55.29 55.37 54.68 54.97 114,100 -0.48(-0.87%)
Jul 22, 2016 55.49 55.69 54.97 55.45 124,944 -0.17(-0.30%)
Jul 21, 2016 55.70 56.26 55.48 55.62 220,930 -0.26(-0.46%)
Jul 20, 2016 55.75 56.17 55.29 55.88 91,131 +0.23(+0.42%)
Jul 19, 2016 55.32 56.25 55.32 55.65 111,085 -0.05(-0.10%)
Jul 18, 2016 55.96 56.51 55.53 55.70 128,617 +0.16(+0.29%)
Jul 15, 2016 56.42 56.42 55.27 55.54 147,829 -0.48(-0.86%)
Jul 14, 2016 54.30 56.11 54.39 56.03 340,278 +1.72(+3.17%)
Jul 13, 2016 54.77 54.77 53.92 54.30 325,502 +0.08(+0.15%)
Jul 12, 2016 54.27 55.59 54.06 54.22 219,438 +0.11(+0.20%)
Jul 11, 2016 53.79 54.68 53.70 54.12 159,049 +0.62(+1.16%)
Jul 08, 2016 53.26 53.88 52.52 53.49 238,190 +0.97(+1.85%)
Jul 07, 2016 53.57 54.09 52.27 52.52 224,425 -0.89(-1.67%)
Jul 06, 2016 51.78 53.61 50.74 53.41 405,521 +1.62(+3.13%)
Jul 05, 2016 51.71 52.99 50.10 51.79 260,295 -1.57(-2.93%)
Jul 01, 2016 53.27 53.36 53.36 53.36 155,204 -0.01(-0.02%)
Jun 30, 2016 51.30 53.38 50.74 53.37 262,353 +2.18(+4.26%)
Jun 29, 2016 51.16 52.13 51.00 51.19 205,561 +0.69(+1.36%)
Jun 28, 2016 50.51 50.82 49.91 50.50 197,402 +0.59(+1.18%)
Jun 27, 2016 50.10 50.15 48.92 49.92 189,428 -1.01(-1.97%)
Jun 24, 2016 51.45 52.11 50.45 50.92 214,261 -2.55(-4.78%)
Jun 23, 2016 53.06 53.82 52.97 53.48 97,377 +1.02(+1.95%)
Jun 22, 2016 52.80 53.53 52.44 52.45 89,938 -0.21(-0.41%)
Jun 21, 2016 52.89 53.00 52.09 52.67 98,217 -0.10(-0.19%)
Jun 20, 2016 53.23 53.47 52.62 52.76 198,124 +0.32(+0.61%)
Jun 17, 2016 53.28 53.47 52.42 52.44 221,174 -0.74(-1.39%)
Jun 16, 2016 52.40 53.25 52.18 53.18 89,088 +0.35(+0.66%)
Jun 15, 2016 53.16 53.37 52.76 52.84 60,278 -0.08(-0.15%)
Jun 14, 2016 52.44 53.33 52.25 52.92 92,873 +0.24(+0.46%)
Jun 13, 2016 53.65 53.73 52.42 52.68 180,146 -1.01(-1.89%)
Jun 10, 2016 53.26 53.97 52.74 53.69 145,253 -0.11(-0.20%)
Jun 09, 2016 53.82 53.98 53.39 53.80 103,200 -0.29(-0.54%)
Jun 08, 2016 53.30 54.21 53.30 54.09 132,380 +1.03(+1.95%)
Jun 07, 2016 52.72 53.29 52.50 53.06 116,545 +0.37(+0.71%)
Jun 06, 2016 52.51 52.91 52.51 52.68 257,580 +0.34(+0.65%)
Jun 03, 2016 52.60 52.60 51.92 52.35 98,448 -0.22(-0.42%)
Jun 02, 2016 52.99 53.05 52.23 52.57 200,314 -0.44(-0.82%)
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.