Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.07 50.35 49.87 49.89 2,255,680 -0.33(-0.66%)
Oct 29, 2015 49.99 50.32 49.64 50.22 1,403,245 +0.05(+0.10%)
Oct 28, 2015 50.30 50.34 49.70 50.17 1,421,908 -0.08(-0.17%)
Oct 27, 2015 50.43 50.58 50.03 50.25 1,307,628 -0.36(-0.71%)
Oct 26, 2015 50.76 50.88 50.49 50.62 2,326,432 -0.11(-0.21%)
Oct 23, 2015 50.96 51.15 50.51 50.72 2,798,166 -0.22(-0.43%)
Oct 22, 2015 49.52 51.17 49.48 50.94 3,600,230 +1.70(+3.45%)
Oct 21, 2015 48.90 49.50 48.77 49.24 1,975,477 +0.45(+0.93%)
Oct 20, 2015 49.26 49.26 48.74 48.79 2,212,437 -0.45(-0.92%)
Oct 19, 2015 49.33 49.64 49.17 49.24 2,945,888 -0.13(-0.26%)
Oct 16, 2015 49.16 49.41 48.94 49.37 1,477,861 +0.42(+0.85%)
Oct 15, 2015 48.79 49.01 48.55 48.95 1,873,164 +0.39(+0.80%)
Oct 14, 2015 48.97 49.12 48.50 48.56 1,420,800 -0.50(-1.02%)
Oct 13, 2015 49.14 49.37 48.97 49.07 1,881,234 -0.33(-0.67%)
Oct 12, 2015 49.09 49.51 49.01 49.40 1,772,253 +0.28(+0.56%)
Oct 09, 2015 48.95 49.52 48.88 49.12 3,214,078 +0.14(+0.29%)
Oct 08, 2015 48.22 49.00 48.05 48.98 2,000,986 +0.72(+1.50%)
Oct 07, 2015 47.93 48.27 47.82 48.26 2,521,017 +0.47(+0.99%)
Oct 06, 2015 48.09 48.10 47.74 47.79 2,575,542 -0.36(-0.75%)
Oct 05, 2015 47.97 48.30 47.67 48.15 5,588,607 +0.46(+0.96%)
Oct 02, 2015 46.60 47.69 46.41 47.69 2,620,955 +0.83(+1.77%)
Oct 01, 2015 46.87 47.13 46.00 46.86 4,122,075 -0.22(-0.47%)
Sep 30, 2015 47.40 47.57 46.82 47.08 3,580,701 +0.07(+0.15%)
Sep 29, 2015 47.04 47.16 46.68 47.01 3,620,861 -0.04(-0.09%)
Sep 28, 2015 47.89 48.15 47.00 47.05 2,809,398 -1.21(-2.51%)
Sep 25, 2015 47.88 48.90 47.70 48.26 2,112,922 +0.71(+1.50%)
Sep 24, 2015 47.38 47.64 46.99 47.55 3,690,142 -0.06(-0.12%)
Sep 23, 2015 47.44 47.68 47.12 47.60 1,485,179 +0.18(+0.39%)
Sep 22, 2015 47.35 47.67 47.08 47.42 2,455,991 -0.45(-0.93%)
Sep 21, 2015 47.99 48.17 47.76 47.86 2,285,780 +0.15(+0.31%)
Sep 18, 2015 47.91 48.61 47.63 47.71 4,657,896 -1.00(-2.06%)
Sep 17, 2015 48.37 49.23 48.18 48.72 2,416,256 +0.34(+0.70%)
Sep 16, 2015 47.71 48.51 47.71 48.38 2,511,853 +0.66(+1.38%)
Sep 15, 2015 47.14 47.81 46.98 47.72 1,997,280 +0.52(+1.09%)
Sep 14, 2015 47.39 47.40 47.09 47.21 1,392,601 -0.18(-0.39%)
Sep 11, 2015 46.81 47.40 46.67 47.39 1,948,765 +0.45(+0.96%)
Sep 10, 2015 46.70 47.23 46.66 46.94 2,070,479 +0.13(+0.29%)
Sep 09, 2015 47.97 48.09 46.71 46.80 2,775,386 -0.96(-2.01%)
Sep 08, 2015 47.79 47.86 47.30 47.76 2,738,737 +0.66(+1.41%)
Sep 04, 2015 47.21 47.10 47.10 47.10 2,067,118 -0.53(-1.11%)
Sep 03, 2015 47.17 47.81 47.01 47.63 2,059,500 +0.42(+0.88%)
Sep 02, 2015 46.76 47.23 46.63 47.21 2,696,490 +0.73(+1.57%)
Sep 01, 2015 46.20 47.06 45.98 46.48 4,351,283 -0.40(-0.86%)
Aug 31, 2015 47.26 47.37 46.75 46.89 2,938,702 -0.54(-1.13%)
Aug 28, 2015 47.24 47.45 46.99 47.42 2,619,525 +0.11(+0.22%)
Aug 27, 2015 47.44 47.68 46.69 47.32 3,265,772 +0.30(+0.64%)
Aug 26, 2015 46.51 47.15 46.06 47.02 3,853,089 +1.29(+2.81%)
Aug 25, 2015 46.90 47.07 45.71 45.73 4,884,342 -0.45(-0.97%)
Aug 24, 2015 45.54 46.90 44.62 46.18 5,793,875 -1.21(-2.55%)
Aug 21, 2015 47.98 48.16 47.38 47.39 3,069,275 -0.89(-1.83%)
Aug 20, 2015 48.11 48.69 48.01 48.27 2,458,168 -0.16(-0.33%)
Aug 19, 2015 48.56 48.85 48.12 48.44 3,716,239 -0.25(-0.50%)
Aug 18, 2015 48.82 49.06 48.53 48.68 2,230,532 -0.21(-0.43%)
Aug 17, 2015 48.79 49.05 48.62 48.89 2,990,640 -0.12(-0.24%)
Aug 14, 2015 48.45 49.07 48.30 49.01 1,890,173 +0.62(+1.28%)
Aug 13, 2015 48.32 48.61 48.17 48.39 1,873,690 -0.01(-0.01%)
Aug 12, 2015 48.20 48.52 47.54 48.40 2,865,417 -0.21(-0.43%)
Aug 11, 2015 48.22 48.64 48.06 48.61 1,731,524 +0.14(+0.29%)
Aug 10, 2015 48.38 48.74 48.20 48.47 2,120,688 +0.06(+0.12%)
Aug 07, 2015 48.37 48.52 48.13 48.41 2,339,567 +0.04(+0.09%)
Aug 06, 2015 47.84 48.61 47.73 48.37 3,305,968 +0.14(+0.29%)
Aug 05, 2015 47.77 48.40 47.76 48.23 4,014,966 +0.81(+1.72%)
Aug 04, 2015 46.23 47.75 46.15 47.42 3,573,701 +1.00(+2.16%)
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.