Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.57 51.78 50.12 50.16 1,291,759 -1.53(-2.96%)
Aug 28, 2015 52.10 52.17 50.97 51.69 1,068,706 +0.16(+0.31%)
Aug 27, 2015 51.16 51.79 50.83 51.53 1,190,031 +0.68(+1.34%)
Aug 26, 2015 50.76 51.07 49.92 50.85 1,301,529 +0.97(+1.94%)
Aug 25, 2015 50.51 50.95 49.85 49.88 1,821,198 +0.37(+0.75%)
Aug 24, 2015 47.11 50.34 46.50 49.51 3,653,226 -0.37(-0.74%)
Aug 21, 2015 49.72 50.64 49.25 49.88 2,012,481 -0.15(-0.30%)
Aug 20, 2015 50.10 50.91 49.96 50.03 1,954,141 -1.02(-2.00%)
Aug 19, 2015 51.10 51.30 50.02 51.05 2,612,324 -0.32(-0.62%)
Aug 18, 2015 52.70 52.70 51.29 51.37 1,074,876 -1.17(-2.23%)
Aug 17, 2015 52.42 52.72 52.13 52.54 573,641 +0.11(+0.21%)
Aug 14, 2015 52.54 52.54 51.98 52.43 436,341 +0.12(+0.23%)
Aug 13, 2015 52.27 52.59 52.00 52.31 796,205 +0.20(+0.38%)
Aug 12, 2015 51.74 52.35 51.10 52.11 1,381,808 +0.06(+0.12%)
Aug 11, 2015 52.50 52.50 51.72 52.05 1,722,874 -0.63(-1.20%)
Aug 10, 2015 53.81 53.89 52.59 52.68 1,023,143 -0.67(-1.26%)
Aug 07, 2015 53.92 53.92 52.80 53.35 728,026 -0.37(-0.69%)
Aug 06, 2015 54.57 54.84 53.20 53.72 1,006,551 -0.63(-1.16%)
Aug 05, 2015 54.62 55.11 54.30 54.35 1,123,414 +0.08(+0.15%)
Aug 04, 2015 55.30 55.34 53.97 54.27 1,171,036 -0.91(-1.65%)
Aug 03, 2015 54.01 55.18 53.86 55.18 1,055,723 +1.29(+2.39%)
Jul 31, 2015 54.21 54.42 53.78 53.89 1,078,528 -0.13(-0.24%)
Jul 30, 2015 53.88 54.11 53.56 54.02 763,485 -0.03(-0.06%)
Jul 29, 2015 54.01 54.29 53.88 54.05 969,297 +0.29(+0.54%)
Jul 28, 2015 53.53 53.85 53.08 53.76 757,666 +0.36(+0.67%)
Jul 27, 2015 53.50 53.85 52.91 53.40 955,863 -0.42(-0.78%)
Jul 24, 2015 54.08 54.31 53.67 53.82 1,183,808 +0.07(+0.13%)
Jul 23, 2015 55.00 55.23 53.46 53.75 4,597,010 -2.78(-4.92%)
Jul 22, 2015 55.55 56.60 55.45 56.53 2,211,517 +1.09(+1.97%)
Jul 21, 2015 55.66 55.76 55.08 55.44 1,157,637 -0.10(-0.18%)
Jul 20, 2015 54.03 55.77 54.03 55.54 1,490,324 +0.56(+1.02%)
Jul 17, 2015 55.40 55.80 54.83 54.98 1,329,332 -0.25(-0.45%)
Jul 16, 2015 55.57 55.92 55.08 55.23 775,403 -0.29(-0.52%)
Jul 15, 2015 55.80 55.80 55.05 55.52 887,521 -0.21(-0.38%)
Jul 14, 2015 56.79 56.79 54.84 55.73 1,403,434 -0.85(-1.50%)
Jul 13, 2015 55.81 56.61 55.69 56.58 1,173,432 +1.31(+2.37%)
Jul 10, 2015 54.54 55.33 54.40 55.27 1,192,222 +0.90(+1.66%)
Jul 09, 2015 54.95 55.55 54.18 54.37 1,720,901 -1.01(-1.82%)
Jul 08, 2015 55.88 56.09 54.83 55.38 1,312,224 -0.89(-1.59%)
Jul 07, 2015 55.60 56.29 55.43 56.27 2,004,388 +0.71(+1.29%)
Jul 06, 2015 54.98 55.62 54.65 55.56 1,510,358 +0.29(+0.52%)
Jul 02, 2015 55.38 55.27 55.27 55.27 1,012,900 +0.27(+0.49%)
Jul 01, 2015 55.28 55.39 54.80 55.00 1,473,927 +0.00(+0.00%)
Jun 30, 2015 55.22 55.38 54.59 55.00 1,568,719 +0.03(+0.05%)
Jun 29, 2015 54.93 55.38 54.76 54.97 1,626,729 -0.51(-0.92%)
Jun 26, 2015 54.83 55.60 54.64 55.48 1,387,796 +0.88(+1.61%)
Jun 25, 2015 54.49 55.19 54.36 54.60 1,146,782 +0.29(+0.53%)
Jun 24, 2015 54.83 54.83 54.15 54.31 1,415,520 -0.65(-1.18%)
Jun 23, 2015 54.29 54.99 54.03 54.96 1,826,207 +1.09(+2.02%)
Jun 22, 2015 53.80 54.07 53.51 53.87 756,521 +0.40(+0.75%)
Jun 19, 2015 53.88 54.14 53.45 53.47 1,522,464 -0.27(-0.49%)
Jun 18, 2015 53.49 53.95 53.47 53.73 802,568 +0.30(+0.55%)
Jun 17, 2015 53.74 53.80 53.14 53.44 1,176,340 -0.15(-0.28%)
Jun 16, 2015 52.80 54.22 52.76 53.59 2,016,601 +0.71(+1.34%)
Jun 15, 2015 52.98 53.01 52.52 52.88 875,581 -0.22(-0.41%)
Jun 12, 2015 52.78 53.18 52.53 53.10 639,537 +0.12(+0.23%)
Jun 11, 2015 53.04 53.47 52.79 52.98 1,085,615 +0.12(+0.23%)
Jun 10, 2015 52.18 53.26 52.17 52.86 1,305,543 +0.69(+1.32%)
Jun 09, 2015 51.76 52.31 51.44 52.17 920,516 +0.17(+0.33%)
Jun 08, 2015 52.22 52.66 51.90 52.00 1,063,410 -0.47(-0.90%)
Jun 05, 2015 52.65 52.72 52.04 52.47 749,419 -0.31(-0.59%)
Jun 04, 2015 52.41 52.96 52.18 52.78 1,580,257 +0.35(+0.67%)
Jun 03, 2015 52.69 52.96 52.42 52.43 1,569,987 -0.22(-0.42%)
Jun 02, 2015 52.51 52.97 52.43 52.65 776,816 -0.10(-0.19%)
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.