Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.84 55.92 54.84 55.85 10,389,402 +1.50(+2.76%)
Sep 29, 2015 55.41 55.45 54.07 54.35 15,868,125 -1.12(-2.02%)
Sep 28, 2015 56.55 56.67 54.89 55.48 18,108,216 -1.30(-2.29%)
Sep 25, 2015 55.92 57.21 55.73 56.77 40,696,472 +4.64(+8.89%)
Sep 24, 2015 51.91 52.30 51.55 52.14 15,710,274 -0.29(-0.55%)
Sep 23, 2015 52.67 52.96 52.32 52.43 9,957,384 -0.25(-0.47%)
Sep 22, 2015 52.35 52.76 51.95 52.67 8,315,456 -0.27(-0.51%)
Sep 21, 2015 52.54 53.18 52.12 52.94 9,628,670 +0.69(+1.31%)
Sep 18, 2015 51.85 52.51 51.67 52.26 20,492,344 -0.10(-0.19%)
Sep 17, 2015 52.34 53.05 52.03 52.35 8,875,659 -0.14(-0.27%)
Sep 16, 2015 51.93 52.65 51.71 52.50 8,921,212 +0.79(+1.53%)
Sep 15, 2015 50.82 51.81 50.32 51.71 8,475,647 +0.89(+1.74%)
Sep 14, 2015 50.65 50.90 50.48 50.82 7,522,275 +0.03(+0.06%)
Sep 11, 2015 50.07 50.80 49.96 50.79 6,153,265 +0.65(+1.30%)
Sep 10, 2015 49.81 50.43 49.48 50.13 8,105,459 +0.24(+0.47%)
Sep 09, 2015 51.19 51.32 49.78 49.90 6,989,725 -0.86(-1.69%)
Sep 08, 2015 50.62 50.81 50.06 50.76 6,066,985 +0.94(+1.88%)
Sep 04, 2015 49.61 49.82 49.82 49.82 15,689,772 -0.53(-1.05%)
Sep 03, 2015 50.52 50.91 50.15 50.35 6,676,720 +0.13(+0.26%)
Sep 02, 2015 49.97 50.25 49.54 50.22 9,408,891 +0.94(+1.91%)
Sep 01, 2015 49.44 49.82 49.00 49.28 10,344,602 -1.42(-2.79%)
Aug 31, 2015 50.98 51.03 50.46 50.69 7,795,706 -0.34(-0.67%)
Aug 28, 2015 51.08 51.26 50.64 51.03 8,295,625 -0.05(-0.11%)
Aug 27, 2015 50.07 51.12 49.73 51.09 15,009,196 +1.75(+3.55%)
Aug 26, 2015 48.31 49.45 47.17 49.34 16,705,174 +2.37(+5.05%)
Aug 25, 2015 48.66 48.68 46.94 46.96 15,008,191 -0.15(-0.33%)
Aug 24, 2015 45.48 48.71 42.87 47.12 21,915,070 -1.36(-2.81%)
Aug 21, 2015 50.56 50.65 48.46 48.48 17,539,862 -2.46(-4.84%)
Aug 20, 2015 51.58 51.92 50.91 50.94 7,196,431 -1.21(-2.31%)
Aug 19, 2015 51.71 52.64 51.51 52.15 6,852,034 +0.06(+0.12%)
Aug 18, 2015 52.22 52.47 51.98 52.08 4,046,838 -0.07(-0.14%)
Aug 17, 2015 51.77 52.23 51.30 52.16 4,318,001 +0.28(+0.54%)
Aug 14, 2015 51.53 51.97 51.31 51.88 5,165,269 +0.34(+0.67%)
Aug 13, 2015 51.38 51.95 51.24 51.53 6,511,769 +0.24(+0.48%)
Aug 12, 2015 51.50 51.60 50.19 51.29 7,908,259 -0.64(-1.22%)
Aug 11, 2015 51.78 52.16 51.54 51.92 5,626,820 -0.41(-0.78%)
Aug 10, 2015 52.34 52.70 52.10 52.33 5,084,948 +0.39(+0.74%)
Aug 07, 2015 52.04 52.15 51.30 51.94 6,511,943 -0.28(-0.53%)
Aug 06, 2015 53.07 53.30 51.88 52.22 6,846,558 -0.74(-1.40%)
Aug 05, 2015 52.90 53.40 52.79 52.96 7,553,102 +0.44(+0.85%)
Aug 04, 2015 52.14 52.59 51.86 52.52 5,763,067 +0.43(+0.82%)
Aug 03, 2015 52.40 52.62 51.53 52.09 5,502,406 -0.18(-0.34%)
Jul 31, 2015 52.39 52.59 52.09 52.27 5,597,917 +0.10(+0.18%)
Jul 30, 2015 52.14 52.35 51.69 52.17 6,166,028 +0.04(+0.08%)
Jul 29, 2015 51.52 52.32 51.49 52.13 7,538,577 +0.66(+1.28%)
Jul 28, 2015 50.84 51.67 50.74 51.47 7,658,660 +0.79(+1.56%)
Jul 27, 2015 50.99 51.22 50.33 50.68 7,327,461 -0.57(-1.12%)
Jul 24, 2015 51.79 51.79 51.02 51.25 6,577,364 -0.46(-0.89%)
Jul 23, 2015 51.94 52.03 51.63 51.71 7,401,332 -0.04(-0.08%)
Jul 22, 2015 51.20 51.81 51.20 51.75 6,562,909 +0.50(+0.97%)
Jul 21, 2015 51.25 51.52 51.13 51.25 5,099,317 -0.06(-0.12%)
Jul 20, 2015 51.38 51.51 51.18 51.32 6,589,334 +0.15(+0.29%)
Jul 17, 2015 50.97 51.25 50.76 51.17 5,010,050 +0.21(+0.41%)
Jul 16, 2015 51.15 51.21 50.74 50.96 4,779,020 +0.20(+0.39%)
Jul 15, 2015 50.81 50.98 50.66 50.76 5,529,893 -0.20(-0.39%)
Jul 14, 2015 51.19 51.29 50.77 50.96 6,127,742 -0.03(-0.06%)
Jul 13, 2015 50.46 51.05 50.26 50.99 5,563,739 +0.86(+1.71%)
Jul 10, 2015 50.14 50.26 49.70 50.13 5,687,757 +0.49(+0.99%)
Jul 09, 2015 50.01 50.32 49.53 49.64 6,799,091 +0.08(+0.16%)
Jul 08, 2015 50.00 50.24 49.44 49.57 7,420,583 -0.92(-1.82%)
Jul 07, 2015 49.93 50.50 49.47 50.48 7,943,914 +0.66(+1.32%)
Jul 06, 2015 49.49 50.13 49.45 49.83 5,501,442 -0.01(-0.03%)
Jul 02, 2015 49.86 49.84 49.84 49.84 13,006,494 +0.20(+0.40%)
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.