Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.10 50.38 49.90 49.91 2,254,422 -0.33(-0.66%)
Oct 29, 2015 50.01 50.35 49.67 50.25 1,402,462 +0.05(+0.10%)
Oct 28, 2015 50.32 50.37 49.73 50.20 1,421,114 -0.09(-0.17%)
Oct 27, 2015 50.46 50.61 50.06 50.28 1,306,898 -0.36(-0.71%)
Oct 26, 2015 50.79 50.91 50.52 50.64 2,325,133 -0.11(-0.21%)
Oct 23, 2015 50.99 51.17 50.54 50.75 2,796,605 -0.22(-0.43%)
Oct 22, 2015 49.55 51.20 49.51 50.97 3,598,222 +1.70(+3.45%)
Oct 21, 2015 48.92 49.53 48.80 49.27 1,974,374 +0.45(+0.93%)
Oct 20, 2015 49.29 49.29 48.77 48.82 2,211,202 -0.45(-0.92%)
Oct 19, 2015 49.36 49.67 49.20 49.27 2,944,245 -0.13(-0.26%)
Oct 16, 2015 49.19 49.43 48.97 49.40 1,477,037 +0.42(+0.85%)
Oct 15, 2015 48.82 49.04 48.57 48.98 1,872,119 +0.39(+0.80%)
Oct 14, 2015 49.00 49.15 48.52 48.59 1,420,007 -0.50(-1.02%)
Oct 13, 2015 49.17 49.40 48.99 49.09 1,880,184 -0.33(-0.67%)
Oct 12, 2015 49.11 49.54 49.04 49.43 1,771,265 +0.28(+0.56%)
Oct 09, 2015 48.97 49.55 48.91 49.15 3,212,285 +0.14(+0.29%)
Oct 08, 2015 48.25 49.02 48.08 49.01 1,999,870 +0.72(+1.50%)
Oct 07, 2015 47.96 48.29 47.85 48.29 2,519,611 +0.47(+0.99%)
Oct 06, 2015 48.12 48.13 47.77 47.81 2,574,105 -0.36(-0.75%)
Oct 05, 2015 48.00 48.32 47.70 48.17 5,585,488 +0.46(+0.96%)
Oct 02, 2015 46.63 47.71 46.43 47.71 2,619,493 +0.83(+1.77%)
Oct 01, 2015 46.90 47.15 46.03 46.88 4,119,775 -0.22(-0.47%)
Sep 30, 2015 47.42 47.60 46.85 47.10 3,578,704 +0.07(+0.15%)
Sep 29, 2015 47.07 47.18 46.71 47.03 3,618,840 -0.04(-0.09%)
Sep 28, 2015 47.92 48.17 47.03 47.08 2,807,830 -1.21(-2.51%)
Sep 25, 2015 47.91 48.93 47.73 48.29 2,111,743 +0.71(+1.50%)
Sep 24, 2015 47.40 47.67 47.01 47.57 3,688,083 -0.06(-0.12%)
Sep 23, 2015 47.47 47.71 47.15 47.63 1,484,351 +0.18(+0.39%)
Sep 22, 2015 47.37 47.69 47.10 47.44 2,454,621 -0.45(-0.93%)
Sep 21, 2015 48.02 48.20 47.79 47.89 2,284,505 +0.15(+0.31%)
Sep 18, 2015 47.94 48.64 47.66 47.74 4,655,297 -1.01(-2.06%)
Sep 17, 2015 48.39 49.26 48.21 48.75 2,414,908 +0.34(+0.70%)
Sep 16, 2015 47.74 48.54 47.74 48.41 2,510,451 +0.66(+1.38%)
Sep 15, 2015 47.17 47.84 47.01 47.75 1,996,166 +0.52(+1.09%)
Sep 14, 2015 47.42 47.42 47.12 47.23 1,391,824 -0.18(-0.39%)
Sep 11, 2015 46.84 47.43 46.69 47.42 1,947,678 +0.45(+0.96%)
Sep 10, 2015 46.73 47.25 46.69 46.96 2,069,324 +0.13(+0.29%)
Sep 09, 2015 48.00 48.12 46.74 46.83 2,773,838 -0.96(-2.01%)
Sep 08, 2015 47.81 47.88 47.32 47.79 2,737,209 +0.67(+1.41%)
Sep 04, 2015 47.23 47.13 47.13 47.13 2,065,964 -0.53(-1.11%)
Sep 03, 2015 47.20 47.83 47.03 47.66 2,058,351 +0.42(+0.88%)
Sep 02, 2015 46.79 47.26 46.66 47.24 2,694,985 +0.73(+1.57%)
Sep 01, 2015 46.23 47.09 46.01 46.51 4,348,855 -0.40(-0.86%)
Aug 31, 2015 47.28 47.39 46.77 46.91 2,937,062 -0.54(-1.13%)
Aug 28, 2015 47.27 47.48 47.01 47.45 2,618,063 +0.11(+0.22%)
Aug 27, 2015 47.46 47.71 46.72 47.35 3,263,950 +0.30(+0.64%)
Aug 26, 2015 46.54 47.18 46.09 47.04 3,850,939 +1.29(+2.81%)
Aug 25, 2015 46.93 47.09 45.74 45.76 4,881,617 -0.45(-0.97%)
Aug 24, 2015 45.57 46.93 44.65 46.21 5,790,642 -1.21(-2.55%)
Aug 21, 2015 48.01 48.18 47.40 47.42 3,067,563 -0.89(-1.83%)
Aug 20, 2015 48.14 48.72 48.04 48.30 2,456,797 -0.16(-0.33%)
Aug 19, 2015 48.58 48.88 48.15 48.46 3,714,166 -0.25(-0.51%)
Aug 18, 2015 48.85 49.09 48.55 48.71 2,229,287 -0.21(-0.43%)
Aug 17, 2015 48.82 49.08 48.65 48.92 2,988,971 -0.12(-0.24%)
Aug 14, 2015 48.48 49.10 48.33 49.04 1,889,119 +0.62(+1.28%)
Aug 13, 2015 48.34 48.64 48.20 48.42 1,872,645 -0.01(-0.01%)
Aug 12, 2015 48.23 48.55 47.57 48.43 2,863,819 -0.21(-0.43%)
Aug 11, 2015 48.25 48.67 48.08 48.64 1,730,558 +0.14(+0.29%)
Aug 10, 2015 48.41 48.77 48.23 48.50 2,119,505 +0.06(+0.12%)
Aug 07, 2015 48.40 48.55 48.16 48.44 2,338,262 +0.04(+0.09%)
Aug 06, 2015 47.87 48.64 47.75 48.40 3,304,124 +0.14(+0.29%)
Aug 05, 2015 47.80 48.43 47.79 48.26 4,012,726 +0.82(+1.72%)
Aug 04, 2015 46.26 47.77 46.18 47.44 3,571,708 +1.01(+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.