Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.58 49.78 48.79 48.83 5,266,068 -1.25(-2.51%)
Aug 28, 2015 50.27 50.65 49.75 50.08 4,779,087 -0.28(-0.55%)
Aug 27, 2015 49.03 50.77 49.03 50.36 8,581,379 +1.59(+3.25%)
Aug 26, 2015 47.72 48.89 46.87 48.77 7,453,281 +2.19(+4.70%)
Aug 25, 2015 48.53 48.62 46.54 46.58 10,337,466 -0.67(-1.41%)
Aug 24, 2015 45.23 48.35 43.70 47.25 17,041,776 -1.54(-3.15%)
Aug 21, 2015 49.61 49.93 48.48 48.79 14,301,732 -1.30(-2.59%)
Aug 20, 2015 52.15 52.38 50.02 50.08 12,624,367 -2.61(-4.96%)
Aug 19, 2015 52.34 53.09 51.93 52.70 16,268,900 +1.16(+2.24%)
Aug 18, 2015 51.85 52.09 51.36 51.54 7,396,805 -0.51(-0.98%)
Aug 17, 2015 50.72 52.45 50.51 52.05 9,853,247 +0.88(+1.72%)
Aug 14, 2015 51.14 51.51 50.81 51.17 6,125,420 -0.13(-0.25%)
Aug 13, 2015 49.89 52.08 49.77 51.30 12,827,897 +1.91(+3.87%)
Aug 12, 2015 50.18 50.19 48.19 49.39 19,444,792 -1.75(-3.42%)
Aug 11, 2015 52.92 52.92 50.81 51.14 15,773,075 -2.62(-4.87%)
Aug 10, 2015 54.03 54.39 53.69 53.76 2,106,163 +0.13(+0.24%)
Aug 07, 2015 53.53 53.62 53.02 53.63 2,356,466 -0.10(-0.18%)
Aug 06, 2015 54.64 54.89 53.55 53.73 3,328,992 -0.78(-1.43%)
Aug 05, 2015 54.45 54.86 54.14 54.50 2,279,244 +0.52(+0.96%)
Aug 04, 2015 53.87 54.29 53.73 53.98 2,292,177 +0.23(+0.42%)
Aug 03, 2015 53.89 54.01 53.33 53.76 2,439,993 +0.04(+0.07%)
Jul 31, 2015 54.18 54.28 53.66 53.72 2,342,060 -0.16(-0.30%)
Jul 30, 2015 53.76 54.09 53.27 53.88 2,282,467 +0.15(+0.28%)
Jul 29, 2015 53.35 54.03 53.17 53.73 3,445,616 +0.50(+0.94%)
Jul 28, 2015 52.98 53.34 52.48 53.22 3,271,915 +0.59(+1.13%)
Jul 27, 2015 52.60 52.87 52.23 52.63 6,120,214 -0.45(-0.84%)
Jul 24, 2015 54.00 54.14 52.87 53.08 4,342,941 -0.68(-1.26%)
Jul 23, 2015 54.50 54.62 53.62 53.76 5,713,830 -0.91(-1.67%)
Jul 22, 2015 53.96 55.04 53.88 54.67 5,252,131 +0.42(+0.78%)
Jul 21, 2015 54.01 54.36 53.77 54.25 3,686,774 +0.30(+0.56%)
Jul 20, 2015 53.87 54.28 53.51 53.95 3,662,653 +0.15(+0.28%)
Jul 17, 2015 53.88 54.03 53.48 53.79 6,125,430 -0.23(-0.42%)
Jul 16, 2015 54.78 54.99 53.74 54.02 6,136,152 -0.39(-0.71%)
Jul 15, 2015 55.74 55.74 53.59 54.40 16,126,340 -1.72(-3.07%)
Jul 14, 2015 55.48 56.23 55.26 56.13 9,538,133 +0.54(+0.97%)
Jul 13, 2015 55.77 56.34 55.27 55.59 6,951,335 +0.15(+0.28%)
Jul 10, 2015 54.41 55.55 54.11 55.44 8,201,478 +1.75(+3.26%)
Jul 09, 2015 54.00 54.82 53.61 53.69 8,584,503 +0.53(+1.00%)
Jul 08, 2015 53.69 53.96 51.97 53.16 12,783,601 -1.69(-3.08%)
Jul 07, 2015 55.52 55.52 54.00 54.85 10,593,200 -0.48(-0.86%)
Jul 06, 2015 55.29 55.58 55.06 55.32 3,848,756 -0.54(-0.96%)
Jul 02, 2015 56.07 55.86 55.86 55.86 3,307,374 -0.09(-0.15%)
Jul 01, 2015 55.59 56.38 55.54 55.94 5,046,648 +0.98(+1.79%)
Jun 30, 2015 55.15 55.21 54.46 54.96 4,696,104 +0.29(+0.52%)
Jun 29, 2015 56.01 56.24 54.57 54.68 5,474,717 -1.92(-3.39%)
Jun 26, 2015 55.96 56.78 55.76 56.59 3,539,945 +0.84(+1.50%)
Jun 25, 2015 56.04 56.13 55.65 55.76 3,940,747 -0.08(-0.14%)
Jun 24, 2015 56.17 56.20 55.81 55.84 4,094,855 -0.32(-0.57%)
Jun 23, 2015 56.62 56.67 56.06 56.15 2,745,528 -0.24(-0.42%)
Jun 22, 2015 56.51 56.91 56.21 56.39 4,080,850 +0.09(+0.16%)
Jun 19, 2015 56.37 56.55 56.27 56.30 3,352,482 -0.25(-0.44%)
Jun 18, 2015 55.79 56.95 55.72 56.55 3,297,176 +0.84(+1.51%)
Jun 17, 2015 55.88 56.00 55.36 55.71 3,061,599 -0.32(-0.57%)
Jun 16, 2015 55.38 56.05 55.38 56.02 3,513,521 +0.57(+1.03%)
Jun 15, 2015 55.18 55.55 54.96 55.45 1,990,108 -0.14(-0.25%)
Jun 12, 2015 55.56 55.79 55.44 55.59 3,632,398 -0.13(-0.24%)
Jun 11, 2015 56.07 56.19 55.65 55.73 1,945,499 -0.16(-0.29%)
Jun 10, 2015 55.21 55.99 55.21 55.89 2,979,762 +0.62(+1.11%)
Jun 09, 2015 55.14 55.40 55.02 55.27 2,808,465 +0.05(+0.10%)
Jun 08, 2015 55.25 55.77 55.18 55.22 4,366,792 -0.18(-0.32%)
Jun 05, 2015 55.14 55.62 55.02 55.40 2,631,760 +0.16(+0.30%)
Jun 04, 2015 55.37 55.58 55.04 55.23 3,883,314 -0.63(-1.13%)
Jun 03, 2015 55.26 56.29 54.91 55.86 8,146,744 +1.03(+1.87%)
Jun 02, 2015 55.05 55.38 54.77 54.83 3,542,204 -0.24(-0.44%)
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.