Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.76 58.29 57.30 57.96 90,787 +0.54(+0.94%)
Sep 29, 2016 57.60 58.16 57.02 57.42 105,067 -0.51(-0.87%)
Sep 28, 2016 57.74 58.22 57.52 57.92 153,515 +0.35(+0.60%)
Sep 27, 2016 57.57 57.89 57.08 57.58 208,273 +0.11(+0.19%)
Sep 26, 2016 58.16 58.74 57.45 57.47 152,424 -0.85(-1.46%)
Sep 23, 2016 58.77 59.12 58.22 58.32 153,933 -0.64(-1.08%)
Sep 22, 2016 58.58 59.03 57.88 58.96 181,126 +1.08(+1.87%)
Sep 21, 2016 57.65 58.19 57.41 57.88 141,873 +0.67(+1.16%)
Sep 20, 2016 57.60 57.62 56.65 57.21 106,025 +0.17(+0.30%)
Sep 19, 2016 56.77 57.33 55.94 57.05 179,086 +0.52(+0.93%)
Sep 16, 2016 56.33 56.54 55.65 56.52 295,765 +0.30(+0.54%)
Sep 15, 2016 56.00 56.57 55.87 56.22 197,820 +0.35(+0.62%)
Sep 14, 2016 55.97 56.16 55.28 55.87 88,226 +0.11(+0.19%)
Sep 13, 2016 56.36 56.74 55.50 55.77 106,704 -1.13(-1.98%)
Sep 12, 2016 55.92 57.01 55.81 56.89 109,776 +0.51(+0.90%)
Sep 09, 2016 57.63 57.63 56.38 56.39 103,045 -1.68(-2.89%)
Sep 08, 2016 58.30 58.44 57.90 58.07 86,900 -0.50(-0.85%)
Sep 07, 2016 58.34 58.60 57.85 58.56 154,243 +0.12(+0.21%)
Sep 06, 2016 59.24 59.24 58.31 58.44 123,194 -0.70(-1.19%)
Sep 02, 2016 59.58 59.14 59.14 59.14 171,058 -0.02(-0.03%)
Sep 01, 2016 58.95 59.23 58.37 59.16 87,246 +0.17(+0.29%)
Aug 31, 2016 59.11 59.19 58.07 58.99 104,365 -0.23(-0.39%)
Aug 30, 2016 59.13 59.48 58.72 59.22 77,797 +0.09(+0.15%)
Aug 29, 2016 58.76 59.49 58.63 59.13 86,530 +0.34(+0.57%)
Aug 26, 2016 59.50 59.76 58.47 58.79 193,748 -0.70(-1.18%)
Aug 25, 2016 59.13 60.11 59.12 59.50 93,554 +0.17(+0.28%)
Aug 24, 2016 59.26 59.73 59.00 59.33 99,146 +0.00(+0.00%)
Aug 23, 2016 59.09 59.78 58.82 59.33 101,015 +0.24(+0.41%)
Aug 22, 2016 59.82 59.82 58.82 59.09 162,603 -0.82(-1.36%)
Aug 19, 2016 58.86 60.37 58.01 59.90 221,275 +0.83(+1.41%)
Aug 18, 2016 58.33 59.15 58.25 59.07 142,526 +0.88(+1.51%)
Aug 17, 2016 57.76 58.56 57.71 58.19 66,423 +0.20(+0.35%)
Aug 16, 2016 57.97 58.17 57.65 57.99 105,700 -0.12(-0.20%)
Aug 15, 2016 57.36 58.39 57.36 58.10 75,594 +0.79(+1.38%)
Aug 12, 2016 57.31 57.58 56.72 57.31 109,237 -0.04(-0.06%)
Aug 11, 2016 57.52 57.78 57.13 57.35 98,189 +0.20(+0.36%)
Aug 10, 2016 56.93 57.46 56.74 57.14 159,647 +0.00(+0.00%)
Aug 09, 2016 56.97 57.28 56.70 57.14 71,082 +0.24(+0.42%)
Aug 08, 2016 56.66 57.00 56.42 56.90 57,951 +0.13(+0.23%)
Aug 05, 2016 55.94 56.91 55.91 56.77 109,293 +1.09(+1.96%)
Aug 04, 2016 55.88 56.57 55.39 55.68 91,542 -0.08(-0.14%)
Aug 03, 2016 55.76 56.13 55.54 55.76 106,658 -0.04(-0.06%)
Aug 02, 2016 55.78 56.73 55.52 55.79 227,993 -0.20(-0.35%)
Aug 01, 2016 54.98 56.20 54.60 55.99 184,289 +0.86(+1.56%)
Jul 29, 2016 54.98 55.46 54.66 55.13 178,252 +0.14(+0.26%)
Jul 28, 2016 55.13 55.23 54.73 54.98 66,667 -0.29(-0.53%)
Jul 27, 2016 55.14 55.42 54.89 55.28 100,490 +0.12(+0.23%)
Jul 26, 2016 54.90 55.50 54.86 55.15 76,347 +0.43(+0.78%)
Jul 25, 2016 55.04 55.13 54.43 54.73 114,612 -0.48(-0.87%)
Jul 22, 2016 55.24 55.44 54.73 55.21 125,505 -0.17(-0.30%)
Jul 21, 2016 55.45 56.01 55.23 55.38 221,922 -0.26(-0.46%)
Jul 20, 2016 55.50 55.92 55.04 55.63 91,540 +0.23(+0.42%)
Jul 19, 2016 55.07 56.00 55.07 55.40 111,584 -0.05(-0.10%)
Jul 18, 2016 55.71 56.25 55.28 55.46 129,194 +0.16(+0.29%)
Jul 15, 2016 56.17 56.17 55.02 55.30 148,493 -0.48(-0.86%)
Jul 14, 2016 54.06 55.86 54.15 55.78 341,805 +1.71(+3.17%)
Jul 13, 2016 54.52 54.52 53.68 54.06 326,963 +0.08(+0.15%)
Jul 12, 2016 54.03 55.35 53.82 53.98 220,423 +0.11(+0.20%)
Jul 11, 2016 53.55 54.43 53.46 53.88 159,763 +0.62(+1.16%)
Jul 08, 2016 53.02 53.64 52.29 53.26 239,259 +0.97(+1.85%)
Jul 07, 2016 53.33 53.85 52.03 52.29 225,432 -0.89(-1.67%)
Jul 06, 2016 51.55 53.37 50.52 53.18 407,341 +1.61(+3.13%)
Jul 05, 2016 51.47 52.75 49.87 51.56 261,463 -1.56(-2.93%)
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.