Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.46 49.13 46.95 48.95 8,663,615 +2.33(+4.99%)
Sep 29, 2015 46.64 46.78 46.07 46.62 7,067,450 +0.09(+0.20%)
Sep 28, 2015 47.76 47.88 46.48 46.53 6,648,120 -1.59(-3.31%)
Sep 25, 2015 48.52 48.80 47.89 48.12 5,513,296 +0.17(+0.36%)
Sep 24, 2015 48.09 48.09 47.32 47.95 4,977,807 -0.37(-0.76%)
Sep 23, 2015 48.56 48.75 48.02 48.32 4,379,493 -0.23(-0.48%)
Sep 22, 2015 48.67 49.00 48.32 48.55 5,980,276 -0.69(-1.40%)
Sep 21, 2015 49.29 49.42 48.54 49.24 5,996,521 +0.17(+0.35%)
Sep 18, 2015 49.73 50.30 48.89 49.07 8,927,252 -1.73(-3.40%)
Sep 17, 2015 50.77 51.37 50.46 50.80 6,121,808 -0.06(-0.12%)
Sep 16, 2015 50.39 50.94 49.97 50.86 4,345,433 +0.40(+0.79%)
Sep 15, 2015 49.78 50.63 49.26 50.46 3,753,456 +0.90(+1.82%)
Sep 14, 2015 49.70 49.84 49.32 49.56 2,990,141 -0.29(-0.59%)
Sep 11, 2015 48.98 49.88 48.75 49.86 4,437,194 +0.94(+1.92%)
Sep 10, 2015 49.46 49.72 48.66 48.92 5,163,755 -0.69(-1.38%)
Sep 09, 2015 50.69 51.12 49.50 49.60 5,325,153 -0.45(-0.91%)
Sep 08, 2015 49.48 50.17 49.27 50.06 5,117,483 +1.76(+3.64%)
Sep 04, 2015 48.39 48.30 48.30 48.30 3,465,120 -0.81(-1.66%)
Sep 03, 2015 49.38 49.56 48.83 49.11 2,968,947 -0.03(-0.06%)
Sep 02, 2015 49.00 49.14 48.20 49.14 5,453,522 +0.72(+1.48%)
Sep 01, 2015 47.51 48.70 47.45 48.43 7,326,778 -0.41(-0.84%)
Aug 31, 2015 49.59 49.79 48.80 48.84 5,264,939 -1.26(-2.51%)
Aug 28, 2015 50.28 50.66 49.76 50.09 4,778,063 -0.28(-0.55%)
Aug 27, 2015 49.04 50.79 49.04 50.37 8,579,539 +1.59(+3.25%)
Aug 26, 2015 47.73 48.90 46.88 48.78 7,451,684 +2.19(+4.70%)
Aug 25, 2015 48.54 48.63 46.55 46.59 10,335,250 -0.67(-1.41%)
Aug 24, 2015 45.24 48.36 43.71 47.26 17,038,124 -1.54(-3.15%)
Aug 21, 2015 49.62 49.94 48.49 48.80 14,298,666 -1.30(-2.59%)
Aug 20, 2015 52.16 52.40 50.03 50.09 12,621,661 -2.61(-4.96%)
Aug 19, 2015 52.35 53.10 51.94 52.71 16,265,412 +1.16(+2.24%)
Aug 18, 2015 51.86 52.10 51.37 51.55 7,395,219 -0.51(-0.98%)
Aug 17, 2015 50.73 52.46 50.52 52.06 9,851,134 +0.88(+1.72%)
Aug 14, 2015 51.15 51.52 50.82 51.18 6,124,107 -0.13(-0.25%)
Aug 13, 2015 49.90 52.10 49.78 51.31 12,825,147 +1.91(+3.87%)
Aug 12, 2015 50.19 50.20 48.20 49.40 19,440,624 -1.75(-3.42%)
Aug 11, 2015 52.93 52.93 50.82 51.15 15,769,693 -2.62(-4.87%)
Aug 10, 2015 54.04 54.40 53.70 53.77 2,105,711 +0.13(+0.24%)
Aug 07, 2015 53.54 53.63 53.03 53.64 2,355,961 -0.10(-0.18%)
Aug 06, 2015 54.66 54.90 53.57 53.74 3,328,279 -0.78(-1.43%)
Aug 05, 2015 54.47 54.88 54.15 54.51 2,278,755 +0.52(+0.96%)
Aug 04, 2015 53.88 54.31 53.74 53.99 2,291,686 +0.23(+0.42%)
Aug 03, 2015 53.90 54.02 53.34 53.77 2,439,470 +0.04(+0.07%)
Jul 31, 2015 54.20 54.29 53.68 53.73 2,341,558 -0.16(-0.30%)
Jul 30, 2015 53.77 54.10 53.28 53.89 2,281,978 +0.15(+0.28%)
Jul 29, 2015 53.36 54.04 53.19 53.74 3,444,878 +0.50(+0.94%)
Jul 28, 2015 53.00 53.35 52.49 53.23 3,271,213 +0.59(+1.13%)
Jul 27, 2015 52.61 52.88 52.24 52.64 6,118,902 -0.45(-0.84%)
Jul 24, 2015 54.01 54.15 52.88 53.09 4,342,010 -0.68(-1.26%)
Jul 23, 2015 54.51 54.63 53.63 53.77 5,712,605 -0.91(-1.67%)
Jul 22, 2015 53.97 55.05 53.89 54.68 5,251,005 +0.42(+0.78%)
Jul 21, 2015 54.02 54.37 53.79 54.26 3,685,984 +0.30(+0.56%)
Jul 20, 2015 53.88 54.29 53.53 53.96 3,661,868 +0.15(+0.28%)
Jul 17, 2015 53.89 54.04 53.49 53.80 6,124,117 -0.23(-0.42%)
Jul 16, 2015 54.80 55.00 53.75 54.03 6,134,837 -0.39(-0.71%)
Jul 15, 2015 55.75 55.75 53.60 54.42 16,122,882 -1.72(-3.07%)
Jul 14, 2015 55.49 56.24 55.27 56.14 9,536,087 +0.54(+0.97%)
Jul 13, 2015 55.78 56.35 55.28 55.60 6,949,844 +0.15(+0.28%)
Jul 10, 2015 54.42 55.56 54.13 55.45 8,199,719 +1.75(+3.26%)
Jul 09, 2015 54.02 54.83 53.62 53.70 8,582,662 +0.53(+1.00%)
Jul 08, 2015 53.70 53.97 51.98 53.17 12,780,859 -1.69(-3.08%)
Jul 07, 2015 55.53 55.53 54.02 54.86 10,590,928 -0.48(-0.86%)
Jul 06, 2015 55.30 55.60 55.07 55.33 3,847,930 -0.54(-0.96%)
Jul 02, 2015 56.09 55.87 55.87 55.87 3,306,664 -0.09(-0.15%)
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.