Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.90 58.43 54.65 57.07 6,634,060 +6.08(+11.92%)
Oct 29, 2015 51.35 52.10 50.25 50.99 2,992,046 +0.14(+0.28%)
Oct 28, 2015 49.39 50.93 48.88 50.85 1,771,262 +1.69(+3.44%)
Oct 27, 2015 50.19 50.36 48.58 49.16 1,284,651 -1.41(-2.79%)
Oct 26, 2015 50.97 51.69 49.81 50.57 1,250,890 +0.14(+0.28%)
Oct 23, 2015 50.31 50.89 49.22 50.43 1,376,126 +0.54(+1.08%)
Oct 22, 2015 50.55 50.95 49.10 49.89 1,718,893 -0.05(-0.10%)
Oct 21, 2015 51.87 51.90 49.84 49.94 1,516,143 -1.83(-3.53%)
Oct 20, 2015 51.12 52.49 50.81 51.77 951,530 +0.58(+1.13%)
Oct 19, 2015 51.70 52.29 50.88 51.19 980,610 -0.86(-1.65%)
Oct 16, 2015 52.55 52.63 51.08 52.05 1,160,839 -0.43(-0.82%)
Oct 15, 2015 52.26 52.75 51.56 52.48 1,533,776 +0.53(+1.02%)
Oct 14, 2015 50.81 52.45 50.50 51.95 1,383,141 +1.37(+2.71%)
Oct 13, 2015 50.46 51.80 50.00 50.58 1,175,390 -0.25(-0.49%)
Oct 12, 2015 51.21 51.31 50.11 50.83 1,270,928 -0.37(-0.72%)
Oct 09, 2015 51.12 51.60 50.44 51.20 1,399,408 +0.08(+0.16%)
Oct 08, 2015 49.85 51.45 49.45 51.12 1,604,603 +1.21(+2.42%)
Oct 07, 2015 49.86 50.83 48.22 49.91 2,566,556 +1.03(+2.11%)
Oct 06, 2015 46.77 49.16 46.68 48.88 2,697,092 +2.22(+4.76%)
Oct 05, 2015 45.89 47.23 45.67 46.66 1,604,118 +1.20(+2.64%)
Oct 02, 2015 42.24 45.47 41.90 45.46 1,747,270 +2.78(+6.51%)
Oct 01, 2015 42.56 43.35 41.97 42.68 1,469,451 -0.07(-0.16%)
Sep 30, 2015 41.49 42.85 41.48 42.75 1,496,177 +1.73(+4.22%)
Sep 29, 2015 41.01 42.33 40.72 41.02 1,766,468 +0.21(+0.51%)
Sep 28, 2015 43.00 43.20 40.51 40.81 1,870,636 -2.48(-5.73%)
Sep 25, 2015 44.21 44.83 42.94 43.29 1,206,112 -0.35(-0.80%)
Sep 24, 2015 43.10 43.90 42.15 43.64 1,695,127 +0.27(+0.62%)
Sep 23, 2015 44.62 44.87 43.30 43.37 1,631,972 -1.05(-2.36%)
Sep 22, 2015 44.28 44.76 43.90 44.42 1,599,698 -0.72(-1.60%)
Sep 21, 2015 45.57 45.92 44.80 45.14 1,247,043 -0.19(-0.42%)
Sep 18, 2015 46.19 46.42 45.08 45.33 3,862,882 -1.59(-3.39%)
Sep 17, 2015 47.95 48.05 46.75 46.92 1,391,927 -0.84(-1.76%)
Sep 16, 2015 46.65 48.41 46.61 47.76 1,792,081 +1.18(+2.53%)
Sep 15, 2015 46.20 46.79 45.60 46.58 1,648,998 +0.38(+0.82%)
Sep 14, 2015 48.37 48.46 45.85 46.20 2,583,041 -2.59(-5.31%)
Sep 11, 2015 47.82 48.86 47.71 48.79 1,339,286 +0.57(+1.18%)
Sep 10, 2015 48.36 49.32 47.90 48.22 1,581,210 +0.49(+1.03%)
Sep 09, 2015 49.76 50.46 47.60 47.73 1,683,180 -1.38(-2.81%)
Sep 08, 2015 47.72 49.14 47.50 49.11 1,412,627 +2.17(+4.62%)
Sep 04, 2015 47.48 46.94 46.94 46.94 1,091,000 -1.35(-2.80%)
Sep 03, 2015 48.01 49.38 47.90 48.29 1,329,493 +0.33(+0.69%)
Sep 02, 2015 48.00 48.41 46.85 47.96 1,596,280 +0.70(+1.48%)
Sep 01, 2015 46.93 48.79 46.39 47.26 1,914,976 -0.58(-1.21%)
Aug 31, 2015 47.50 48.80 46.82 47.84 1,217,561 +0.04(+0.08%)
Aug 28, 2015 47.35 49.22 47.06 47.80 1,910,914 -0.04(-0.08%)
Aug 27, 2015 47.47 48.05 46.40 47.84 2,079,583 +1.75(+3.80%)
Aug 26, 2015 45.71 46.23 44.04 46.09 1,989,291 +1.71(+3.85%)
Aug 25, 2015 45.99 47.37 44.31 44.38 2,833,426 +0.77(+1.77%)
Aug 24, 2015 40.80 46.30 40.25 43.61 3,824,121 -1.66(-3.67%)
Aug 21, 2015 47.29 48.05 45.26 45.27 3,651,671 -2.64(-5.51%)
Aug 20, 2015 49.37 49.60 47.85 47.91 2,058,462 -2.03(-4.06%)
Aug 19, 2015 51.07 51.28 48.85 49.94 3,084,073 -1.69(-3.27%)
Aug 18, 2015 51.67 52.30 50.93 51.63 1,611,274 -0.11(-0.21%)
Aug 17, 2015 51.09 51.94 50.65 51.74 1,346,339 +0.23(+0.45%)
Aug 14, 2015 51.19 52.30 51.14 51.51 1,140,052 +0.40(+0.78%)
Aug 13, 2015 51.62 52.50 51.01 51.11 1,470,668 -0.77(-1.48%)
Aug 12, 2015 50.77 52.19 49.75 51.88 2,695,257 +0.44(+0.86%)
Aug 11, 2015 52.77 53.20 51.31 51.44 2,516,513 -2.04(-3.81%)
Aug 10, 2015 52.50 53.63 52.45 53.48 2,666,898 +1.40(+2.69%)
Aug 07, 2015 51.31 52.70 50.80 52.08 2,783,495 +0.88(+1.72%)
Aug 06, 2015 52.45 53.48 50.10 51.20 4,628,994 -0.72(-1.39%)
Aug 05, 2015 50.12 53.09 49.01 51.92 11,122,317 +7.42(+16.67%)
Aug 04, 2015 43.70 44.79 43.42 44.50 3,619,964 +0.81(+1.85%)
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.