Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.82 47.97 47.08 47.47 1,978,246 +0.83(+1.78%)
Sep 29, 2015 46.27 46.92 46.02 46.64 2,711,294 -0.06(-0.13%)
Sep 28, 2015 47.44 47.52 46.63 46.70 2,055,349 -0.79(-1.66%)
Sep 25, 2015 48.90 48.92 47.24 47.49 1,480,403 -0.50(-1.04%)
Sep 24, 2015 47.64 48.23 47.07 47.99 1,048,815 -0.25(-0.52%)
Sep 23, 2015 47.96 48.33 47.65 48.24 1,140,677 +0.41(+0.86%)
Sep 22, 2015 47.89 48.02 47.42 47.83 1,462,528 -1.58(-3.20%)
Sep 21, 2015 50.20 50.30 49.30 49.41 966,548 +0.09(+0.18%)
Sep 18, 2015 49.46 50.05 49.31 49.32 912,279 -1.54(-3.03%)
Sep 17, 2015 50.28 51.35 50.21 50.86 526,476 +0.50(+0.99%)
Sep 16, 2015 50.33 50.60 50.22 50.36 764,980 +0.60(+1.21%)
Sep 15, 2015 49.71 49.99 49.43 49.76 866,855 +0.04(+0.08%)
Sep 14, 2015 49.93 50.05 49.35 49.72 546,046 -0.51(-1.02%)
Sep 11, 2015 49.62 50.27 49.60 50.23 454,705 +0.46(+0.92%)
Sep 10, 2015 49.65 50.10 49.56 49.77 740,687 +0.08(+0.16%)
Sep 09, 2015 50.87 50.94 49.48 49.69 786,929 -0.32(-0.64%)
Sep 08, 2015 49.85 50.05 49.40 50.01 1,762,827 +1.56(+3.22%)
Sep 04, 2015 48.39 48.45 48.45 48.45 547,500 -1.12(-2.26%)
Sep 03, 2015 50.05 50.18 49.34 49.57 1,082,933 +0.34(+0.69%)
Sep 02, 2015 49.16 49.37 48.85 49.23 1,435,051 +1.12(+2.33%)
Sep 01, 2015 48.32 48.40 47.82 48.11 1,354,449 -0.81(-1.66%)
Aug 31, 2015 49.42 49.55 48.92 48.92 1,805,719 -0.36(-0.73%)
Aug 28, 2015 49.51 49.70 49.16 49.28 1,091,901 -0.80(-1.60%)
Aug 27, 2015 49.55 50.29 49.22 50.08 1,163,526 +0.95(+1.93%)
Aug 26, 2015 49.16 49.26 48.01 49.13 3,156,502 +1.30(+2.72%)
Aug 25, 2015 50.06 50.08 47.79 47.83 3,860,342 +0.15(+0.31%)
Aug 24, 2015 47.93 49.29 46.89 47.68 3,122,827 -1.83(-3.70%)
Aug 21, 2015 50.78 51.24 49.51 49.51 1,454,474 -1.21(-2.39%)
Aug 20, 2015 51.77 51.78 50.72 50.72 852,576 -1.31(-2.52%)
Aug 19, 2015 51.91 52.36 51.53 52.03 643,841 -0.27(-0.52%)
Aug 18, 2015 52.75 52.75 52.30 52.30 722,210 -0.53(-1.00%)
Aug 17, 2015 52.23 52.83 52.09 52.83 2,512,438 +0.35(+0.67%)
Aug 14, 2015 52.50 52.67 52.12 52.48 605,746 -0.78(-1.46%)
Aug 13, 2015 53.12 53.44 53.00 53.26 841,333 -0.14(-0.26%)
Aug 12, 2015 53.11 53.40 52.66 53.40 1,353,820 -0.99(-1.82%)
Aug 11, 2015 54.71 54.84 54.12 54.39 776,273 -0.59(-1.07%)
Aug 10, 2015 54.31 54.98 54.31 54.98 629,377 +1.10(+2.04%)
Aug 07, 2015 53.75 54.00 53.49 53.88 509,301 -0.58(-1.07%)
Aug 06, 2015 54.88 54.96 54.27 54.46 1,855,363 -0.25(-0.46%)
Aug 05, 2015 54.31 54.78 54.22 54.71 885,131 +1.22(+2.28%)
Aug 04, 2015 53.71 53.87 53.43 53.49 537,546 +0.01(+0.02%)
Aug 03, 2015 54.09 54.18 53.44 53.48 2,146,301 -0.51(-0.94%)
Jul 31, 2015 53.90 54.25 53.64 53.99 862,028 +0.42(+0.78%)
Jul 30, 2015 52.83 53.58 52.46 53.57 863,051 +0.93(+1.77%)
Jul 29, 2015 53.74 54.04 52.64 52.64 1,293,002 -1.17(-2.17%)
Jul 28, 2015 53.36 53.83 53.14 53.81 995,167 +0.48(+0.90%)
Jul 27, 2015 53.47 53.65 53.00 53.33 932,410 -0.21(-0.39%)
Jul 24, 2015 53.86 54.09 53.15 53.54 1,864,076 +0.17(+0.32%)
Jul 23, 2015 53.68 54.08 53.37 53.37 1,501,760 +0.28(+0.53%)
Jul 22, 2015 53.10 53.24 52.85 53.09 1,288,025 +0.10(+0.19%)
Jul 21, 2015 53.16 53.22 52.96 52.99 2,684,665 -0.26(-0.49%)
Jul 20, 2015 53.76 53.76 53.10 53.25 2,254,897 -0.35(-0.65%)
Jul 17, 2015 53.75 53.79 53.32 53.60 937,155 +0.07(+0.13%)
Jul 16, 2015 53.80 53.93 53.53 53.53 878,741 +0.54(+1.02%)
Jul 15, 2015 53.30 53.58 52.92 52.99 1,042,988 -0.35(-0.66%)
Jul 14, 2015 52.73 53.34 52.62 53.34 1,767,773 +1.24(+2.38%)
Jul 13, 2015 52.44 52.49 52.10 52.10 2,036,057 +0.61(+1.18%)
Jul 10, 2015 51.95 51.95 51.18 51.49 2,995,033 +2.71(+5.56%)
Jul 09, 2015 49.22 49.47 48.78 48.78 1,118,813 +0.72(+1.50%)
Jul 08, 2015 48.19 48.38 47.78 48.06 725,710 -0.14(-0.29%)
Jul 07, 2015 47.71 48.44 47.10 48.20 1,855,549 +0.05(+0.10%)
Jul 06, 2015 48.01 48.81 47.91 48.15 1,523,214 -1.32(-2.67%)
Jul 02, 2015 49.71 49.47 49.47 49.47 945,100 -0.29(-0.58%)
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.