Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.87 55.95 54.87 55.89 10,383,139 +1.50(+2.76%)
Sep 29, 2015 55.45 55.49 54.10 54.39 15,858,559 -1.12(-2.02%)
Sep 28, 2015 56.58 56.70 54.92 55.51 18,097,300 -1.30(-2.29%)
Sep 25, 2015 55.96 57.24 55.76 56.81 40,671,936 +4.64(+8.89%)
Sep 24, 2015 51.95 52.33 51.58 52.17 15,700,803 -0.29(-0.55%)
Sep 23, 2015 52.70 52.99 52.35 52.46 9,951,382 -0.25(-0.47%)
Sep 22, 2015 52.38 52.79 51.98 52.70 8,310,443 -0.27(-0.51%)
Sep 21, 2015 52.57 53.21 52.16 52.97 9,622,866 +0.69(+1.31%)
Sep 18, 2015 51.88 52.54 51.70 52.29 20,479,990 -0.10(-0.19%)
Sep 17, 2015 52.37 53.08 52.06 52.39 8,870,309 -0.14(-0.27%)
Sep 16, 2015 51.96 52.68 51.74 52.53 8,915,834 +0.79(+1.53%)
Sep 15, 2015 50.85 51.85 50.35 51.74 8,470,538 +0.89(+1.74%)
Sep 14, 2015 50.68 50.93 50.51 50.85 7,517,740 +0.03(+0.06%)
Sep 11, 2015 50.10 50.83 49.99 50.82 6,149,555 +0.65(+1.30%)
Sep 10, 2015 49.84 50.46 49.51 50.16 8,100,573 +0.24(+0.47%)
Sep 09, 2015 51.22 51.35 49.81 49.93 6,985,511 -0.86(-1.69%)
Sep 08, 2015 50.66 50.84 50.09 50.79 6,063,327 +0.94(+1.88%)
Sep 04, 2015 49.64 49.85 49.85 49.85 15,680,314 -0.53(-1.05%)
Sep 03, 2015 50.55 50.94 50.18 50.38 6,672,695 +0.13(+0.26%)
Sep 02, 2015 50.00 50.28 49.57 50.25 9,403,220 +0.94(+1.91%)
Sep 01, 2015 49.47 49.85 49.03 49.31 10,338,367 -1.42(-2.79%)
Aug 31, 2015 51.01 51.06 50.49 50.72 7,791,007 -0.34(-0.67%)
Aug 28, 2015 51.11 51.29 50.67 51.06 8,290,625 -0.05(-0.11%)
Aug 27, 2015 50.10 51.15 49.76 51.12 15,000,149 +1.75(+3.55%)
Aug 26, 2015 48.34 49.48 47.20 49.37 16,695,105 +2.37(+5.05%)
Aug 25, 2015 48.69 48.71 46.97 46.99 14,999,144 -0.15(-0.33%)
Aug 24, 2015 45.51 48.74 42.89 47.15 21,901,862 -1.36(-2.81%)
Aug 21, 2015 50.60 50.68 48.49 48.51 17,529,290 -2.46(-4.84%)
Aug 20, 2015 51.61 51.95 50.95 50.97 7,192,093 -1.21(-2.31%)
Aug 19, 2015 51.74 52.67 51.54 52.18 6,847,904 +0.06(+0.12%)
Aug 18, 2015 52.25 52.51 52.01 52.12 4,044,399 -0.07(-0.14%)
Aug 17, 2015 51.80 52.26 51.33 52.19 4,315,399 +0.28(+0.54%)
Aug 14, 2015 51.56 52.00 51.34 51.91 5,162,155 +0.34(+0.67%)
Aug 13, 2015 51.41 51.98 51.27 51.56 6,507,844 +0.25(+0.48%)
Aug 12, 2015 51.53 51.63 50.22 51.32 7,903,492 -0.64(-1.22%)
Aug 11, 2015 51.81 52.19 51.58 51.95 5,623,429 -0.41(-0.78%)
Aug 10, 2015 52.37 52.73 52.13 52.36 5,081,883 +0.39(+0.74%)
Aug 07, 2015 52.07 52.18 51.34 51.98 6,508,018 -0.28(-0.53%)
Aug 06, 2015 53.11 53.33 51.91 52.25 6,842,432 -0.74(-1.40%)
Aug 05, 2015 52.93 53.43 52.82 52.99 7,548,549 +0.44(+0.85%)
Aug 04, 2015 52.17 52.62 51.89 52.55 5,759,593 +0.43(+0.82%)
Aug 03, 2015 52.43 52.65 51.56 52.12 5,499,089 -0.18(-0.34%)
Jul 31, 2015 52.42 52.62 52.12 52.30 5,594,543 +0.10(+0.18%)
Jul 30, 2015 52.17 52.38 51.72 52.20 6,162,311 +0.04(+0.08%)
Jul 29, 2015 51.55 52.35 51.52 52.16 7,534,033 +0.66(+1.28%)
Jul 28, 2015 50.87 51.70 50.77 51.50 7,654,043 +0.79(+1.56%)
Jul 27, 2015 51.02 51.25 50.36 50.71 7,323,045 -0.57(-1.12%)
Jul 24, 2015 51.83 51.83 51.05 51.29 6,573,399 -0.46(-0.89%)
Jul 23, 2015 51.97 52.06 51.66 51.74 7,396,870 -0.04(-0.08%)
Jul 22, 2015 51.23 51.84 51.23 51.78 6,558,953 +0.50(+0.97%)
Jul 21, 2015 51.28 51.55 51.16 51.29 5,096,243 -0.06(-0.12%)
Jul 20, 2015 51.41 51.54 51.21 51.35 6,585,362 +0.15(+0.29%)
Jul 17, 2015 51.00 51.28 50.79 51.20 5,007,031 +0.21(+0.41%)
Jul 16, 2015 51.18 51.24 50.77 50.99 4,776,139 +0.20(+0.39%)
Jul 15, 2015 50.84 51.01 50.70 50.79 5,526,560 -0.20(-0.39%)
Jul 14, 2015 51.22 51.32 50.80 50.99 6,124,049 -0.03(-0.06%)
Jul 13, 2015 50.49 51.09 50.29 51.02 5,560,385 +0.86(+1.71%)
Jul 10, 2015 50.17 50.29 49.73 50.16 5,684,329 +0.49(+0.99%)
Jul 09, 2015 50.04 50.35 49.56 49.67 6,794,993 +0.08(+0.16%)
Jul 08, 2015 50.03 50.27 49.47 49.60 7,416,111 -0.92(-1.82%)
Jul 07, 2015 49.96 50.53 49.50 50.51 7,939,126 +0.66(+1.32%)
Jul 06, 2015 49.52 50.16 49.48 49.86 5,498,126 -0.01(-0.03%)
Jul 02, 2015 49.89 49.87 49.87 49.87 12,998,654 +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.