Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 56.24 56.75 55.81 55.87 1,659,407 -0.69(-1.22%)
Aug 28, 2015 56.09 57.04 55.91 56.56 1,453,714 +0.28(+0.49%)
Aug 27, 2015 55.04 56.47 54.44 56.28 1,577,164 +1.76(+3.23%)
Aug 26, 2015 54.89 54.89 53.25 54.52 2,484,433 +0.94(+1.76%)
Aug 25, 2015 54.43 54.98 53.54 53.58 3,654,441 +0.26(+0.49%)
Aug 24, 2015 52.29 55.07 45.35 53.31 3,199,110 -3.00(-5.32%)
Aug 21, 2015 58.01 58.01 56.31 56.31 1,972,722 -2.01(-3.44%)
Aug 20, 2015 58.92 59.87 58.30 58.32 1,076,959 -1.29(-2.16%)
Aug 19, 2015 59.84 59.93 59.25 59.61 986,659 -0.60(-1.00%)
Aug 18, 2015 60.23 60.41 59.80 60.20 873,304 -0.18(-0.30%)
Aug 17, 2015 60.07 60.53 59.73 60.38 760,481 -0.07(-0.11%)
Aug 14, 2015 60.53 60.67 60.03 60.45 694,006 +0.12(+0.20%)
Aug 13, 2015 59.66 60.58 59.49 60.33 1,022,692 +0.79(+1.33%)
Aug 12, 2015 58.98 59.61 58.59 59.54 1,505,597 +0.27(+0.46%)
Aug 11, 2015 58.95 59.38 58.74 59.27 1,525,280 -0.28(-0.48%)
Aug 10, 2015 58.54 59.58 58.47 59.55 1,496,382 +1.57(+2.71%)
Aug 07, 2015 57.56 58.38 57.30 57.98 1,442,016 +0.36(+0.62%)
Aug 06, 2015 59.52 59.61 57.60 57.62 2,121,295 -1.73(-2.92%)
Aug 05, 2015 59.24 59.66 59.01 59.35 973,889 +0.31(+0.52%)
Aug 04, 2015 58.23 59.69 58.04 59.04 1,211,344 +0.82(+1.40%)
Aug 03, 2015 58.98 59.19 57.84 58.23 1,317,782 -0.75(-1.27%)
Jul 31, 2015 59.94 60.03 58.87 58.98 2,502,252 -0.94(-1.56%)
Jul 30, 2015 60.02 60.17 59.56 59.91 1,381,045 -0.23(-0.39%)
Jul 29, 2015 59.41 60.26 59.06 60.14 1,709,829 +0.89(+1.50%)
Jul 28, 2015 59.50 59.50 58.87 59.26 1,524,800 +0.04(+0.08%)
Jul 27, 2015 59.30 59.68 58.92 59.21 1,456,565 -0.10(-0.16%)
Jul 24, 2015 59.08 59.43 58.88 59.31 1,583,284 +0.27(+0.45%)
Jul 23, 2015 59.52 59.78 58.87 59.04 1,377,635 -0.42(-0.71%)
Jul 22, 2015 59.96 60.08 59.17 59.47 1,930,226 -0.42(-0.71%)
Jul 21, 2015 60.99 60.99 59.55 59.89 4,148,613 -2.03(-3.28%)
Jul 20, 2015 60.84 62.87 60.84 61.92 5,364,018 +3.65(+6.26%)
Jul 17, 2015 58.40 58.83 57.57 58.28 3,301,763 -0.13(-0.22%)
Jul 16, 2015 58.36 58.83 58.10 58.40 1,428,908 +0.26(+0.45%)
Jul 15, 2015 58.52 58.58 58.01 58.14 1,425,566 -0.46(-0.79%)
Jul 14, 2015 58.27 58.79 57.98 58.60 3,254,347 +0.35(+0.60%)
Jul 13, 2015 57.55 58.32 57.20 58.25 1,461,502 +0.74(+1.29%)
Jul 10, 2015 57.24 57.84 56.70 57.51 2,188,465 +0.95(+1.69%)
Jul 09, 2015 57.67 57.85 56.49 56.56 2,134,250 -0.83(-1.44%)
Jul 08, 2015 56.73 57.72 56.70 57.38 2,868,061 +0.66(+1.17%)
Jul 07, 2015 56.24 56.77 55.94 56.72 1,820,836 +0.23(+0.41%)
Jul 06, 2015 55.62 56.88 55.60 56.49 1,884,443 -0.05(-0.09%)
Jul 02, 2015 56.28 56.54 56.54 56.54 1,879,590 +0.10(+0.18%)
Jul 01, 2015 55.13 56.79 55.13 56.44 2,495,209 +0.74(+1.32%)
Jun 30, 2015 56.53 56.70 55.62 55.70 2,685,269 -0.60(-1.07%)
Jun 29, 2015 57.64 57.88 56.25 56.30 1,272,865 -1.56(-2.69%)
Jun 26, 2015 58.27 58.50 57.51 57.86 1,836,136 -0.54(-0.93%)
Jun 25, 2015 58.52 58.77 58.13 58.40 1,373,913 +0.06(+0.10%)
Jun 24, 2015 58.08 58.56 57.91 58.34 1,882,544 +0.43(+0.74%)
Jun 23, 2015 57.31 58.08 57.29 57.91 1,601,462 +0.85(+1.48%)
Jun 22, 2015 57.08 57.53 56.73 57.07 884,785 +0.34(+0.59%)
Jun 19, 2015 56.34 56.96 56.10 56.73 1,867,172 +0.51(+0.91%)
Jun 18, 2015 55.74 56.46 55.57 56.22 1,055,738 +0.67(+1.21%)
Jun 17, 2015 54.46 55.73 54.40 55.55 1,084,451 +1.15(+2.12%)
Jun 16, 2015 54.46 54.74 54.30 54.40 985,957 +0.11(+0.21%)
Jun 15, 2015 54.22 54.43 53.80 54.28 907,591 +0.05(+0.10%)
Jun 12, 2015 54.31 54.54 53.87 54.23 1,010,911 -0.34(-0.61%)
Jun 11, 2015 54.22 54.72 54.20 54.57 1,200,809 +0.43(+0.79%)
Jun 10, 2015 53.95 54.35 53.54 54.14 758,721 +0.48(+0.90%)
Jun 09, 2015 53.79 54.19 53.63 53.66 712,910 -0.22(-0.40%)
Jun 08, 2015 53.85 54.37 53.73 53.87 860,019 +0.09(+0.17%)
Jun 05, 2015 53.87 53.87 53.28 53.78 1,038,420 +0.02(+0.04%)
Jun 04, 2015 54.06 54.41 53.66 53.76 1,084,244 -0.44(-0.81%)
Jun 03, 2015 54.16 54.55 53.81 54.20 1,496,542 +0.45(+0.85%)
Jun 02, 2015 53.67 54.11 53.28 53.75 826,338 -0.16(-0.30%)
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.