Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.26 52.38 51.89 52.34 7,852,914 +0.11(+0.21%)
Aug 30, 2016 52.28 52.70 52.04 52.23 6,082,725 -0.03(-0.06%)
Aug 29, 2016 51.80 52.35 51.76 52.26 6,452,801 +0.45(+0.86%)
Aug 26, 2016 51.75 52.26 51.55 51.81 8,817,730 +0.27(+0.53%)
Aug 25, 2016 51.57 51.81 51.49 51.54 5,975,281 +0.02(+0.05%)
Aug 24, 2016 51.77 52.04 51.40 51.52 8,388,483 -0.40(-0.76%)
Aug 23, 2016 51.84 52.41 51.70 51.91 7,256,149 +0.21(+0.41%)
Aug 22, 2016 51.59 51.73 51.30 51.70 6,952,923 +0.06(+0.11%)
Aug 19, 2016 51.52 51.71 51.02 51.64 8,620,109 -0.23(-0.44%)
Aug 18, 2016 51.30 51.87 51.16 51.87 9,643,640 +0.63(+1.22%)
Aug 17, 2016 51.20 51.35 50.84 51.25 8,279,015 +0.17(+0.34%)
Aug 16, 2016 51.08 51.43 50.82 51.07 9,298,560 -0.30(-0.58%)
Aug 15, 2016 50.85 51.42 50.85 51.37 7,897,954 +0.59(+1.17%)
Aug 12, 2016 50.64 51.01 50.42 50.78 6,012,879 -0.02(-0.05%)
Aug 11, 2016 50.93 51.14 50.74 50.80 6,061,554 +0.02(+0.05%)
Aug 10, 2016 51.02 51.15 50.56 50.78 4,658,156 -0.23(-0.45%)
Aug 09, 2016 50.94 51.38 50.88 51.01 6,502,370 +0.34(+0.67%)
Aug 08, 2016 51.06 51.17 50.50 50.67 10,221,425 -0.35(-0.68%)
Aug 05, 2016 50.62 51.10 50.41 51.02 10,112,144 +0.84(+1.67%)
Aug 04, 2016 50.28 50.38 49.97 50.18 6,282,565 -0.02(-0.05%)
Aug 03, 2016 49.86 50.28 49.78 50.20 7,836,421 +0.34(+0.68%)
Aug 02, 2016 50.80 50.98 49.39 49.86 17,904,768 -1.03(-2.02%)
Aug 01, 2016 51.32 51.35 50.67 50.89 17,750,888 -0.60(-1.17%)
Jul 29, 2016 51.51 51.69 51.21 51.49 10,076,071 +0.12(+0.24%)
Jul 28, 2016 51.38 51.67 51.16 51.37 10,347,206 -0.07(-0.13%)
Jul 27, 2016 50.87 51.56 50.73 51.44 16,274,250 +0.95(+1.89%)
Jul 26, 2016 50.19 50.60 50.00 50.48 13,695,688 +0.51(+1.02%)
Jul 25, 2016 50.16 50.17 49.49 49.97 11,139,558 -0.35(-0.69%)
Jul 22, 2016 49.54 50.34 49.23 50.32 15,198,111 +1.00(+2.04%)
Jul 21, 2016 49.21 49.76 48.65 49.31 41,212,572 +3.38(+7.36%)
Jul 20, 2016 45.55 46.03 45.29 45.93 20,864,280 +0.56(+1.23%)
Jul 19, 2016 45.86 46.00 45.22 45.37 9,920,184 -0.17(-0.38%)
Jul 18, 2016 45.37 45.79 45.24 45.54 11,204,674 +0.49(+1.10%)
Jul 15, 2016 45.14 45.14 44.57 45.05 12,440,932 -0.11(-0.24%)
Jul 14, 2016 45.41 45.56 44.89 45.16 8,022,173 +0.04(+0.09%)
Jul 13, 2016 45.18 45.26 44.95 45.12 6,898,401 +0.17(+0.38%)
Jul 12, 2016 44.80 45.04 44.61 44.94 9,007,777 +0.42(+0.93%)
Jul 11, 2016 44.40 45.02 44.38 44.53 8,436,069 -0.06(-0.14%)
Jul 08, 2016 44.01 44.71 43.55 44.59 8,329,524 +1.04(+2.38%)
Jul 07, 2016 43.27 43.92 43.13 43.55 7,004,429 +0.81(+1.91%)
Jul 05, 2016 43.57 43.59 42.70 42.74 12,913,350 -0.87(-2.00%)
Jul 01, 2016 43.60 43.61 43.61 43.61 7,759,681 -0.47(-1.06%)
Jun 30, 2016 43.53 44.08 43.17 44.08 11,246,866 +0.02(+0.04%)
Jun 29, 2016 43.66 44.30 43.41 44.06 8,661,311 +0.86(+1.98%)
Jun 28, 2016 42.54 43.24 42.40 43.21 9,078,815 +1.13(+2.68%)
Jun 27, 2016 43.03 43.03 41.83 42.08 14,221,446 -0.81(-1.88%)
Jun 24, 2016 43.62 44.29 42.89 42.89 20,682,558 -2.82(-6.17%)
Jun 23, 2016 45.13 45.73 44.90 45.71 10,873,935 +1.24(+2.79%)
Jun 22, 2016 44.35 45.23 44.35 44.47 10,307,660 +0.13(+0.30%)
Jun 21, 2016 44.64 44.64 44.10 44.33 7,816,421 -0.01(-0.02%)
Jun 20, 2016 44.57 44.98 44.32 44.34 10,549,716 +0.28(+0.63%)
Jun 17, 2016 44.21 44.29 43.70 44.06 17,681,090 +0.11(+0.24%)
Jun 16, 2016 43.59 44.00 43.18 43.96 7,179,387 +0.12(+0.26%)
Jun 15, 2016 43.65 44.07 43.34 43.84 10,733,999 +0.48(+1.10%)
Jun 14, 2016 43.33 43.82 43.17 43.36 10,800,675 -0.11(-0.25%)
Jun 13, 2016 44.10 44.35 43.39 43.47 14,740,151 -0.82(-1.86%)
Jun 10, 2016 44.81 45.05 43.94 44.29 19,191,510 -0.95(-2.09%)
Jun 09, 2016 44.76 45.29 44.59 45.24 10,604,958 +0.03(+0.07%)
Jun 08, 2016 45.03 45.30 44.98 45.21 7,674,382 +0.08(+0.18%)
Jun 07, 2016 45.21 45.40 44.98 45.12 6,562,802 -0.04(-0.09%)
Jun 06, 2016 45.24 45.56 44.98 45.17 9,607,077 -0.04(-0.09%)
Jun 03, 2016 45.25 45.26 44.82 45.21 12,162,853 +0.05(+0.11%)
Jun 02, 2016 44.97 45.19 44.67 45.16 10,981,656 +0.07(+0.16%)
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.