Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.42 49.55 48.92 48.92 1,805,719 -0.36(-0.73%)
Aug 28, 2015 49.51 49.70 49.16 49.28 1,091,901 -0.80(-1.60%)
Aug 27, 2015 49.55 50.29 49.22 50.08 1,163,526 +0.95(+1.93%)
Aug 26, 2015 49.16 49.26 48.01 49.13 3,156,502 +1.30(+2.72%)
Aug 25, 2015 50.06 50.08 47.79 47.83 3,860,342 +0.15(+0.31%)
Aug 24, 2015 47.93 49.29 46.89 47.68 3,122,827 -1.83(-3.70%)
Aug 21, 2015 50.78 51.24 49.51 49.51 1,454,474 -1.21(-2.39%)
Aug 20, 2015 51.77 51.78 50.72 50.72 852,576 -1.31(-2.52%)
Aug 19, 2015 51.91 52.36 51.53 52.03 643,841 -0.27(-0.52%)
Aug 18, 2015 52.75 52.75 52.30 52.30 722,210 -0.53(-1.00%)
Aug 17, 2015 52.23 52.83 52.09 52.83 2,512,438 +0.35(+0.67%)
Aug 14, 2015 52.50 52.67 52.12 52.48 605,746 -0.78(-1.46%)
Aug 13, 2015 53.12 53.44 53.00 53.26 841,333 -0.14(-0.26%)
Aug 12, 2015 53.11 53.40 52.66 53.40 1,353,820 -0.99(-1.82%)
Aug 11, 2015 54.71 54.84 54.12 54.39 776,273 -0.59(-1.07%)
Aug 10, 2015 54.31 54.98 54.31 54.98 629,377 +1.10(+2.04%)
Aug 07, 2015 53.75 54.00 53.49 53.88 509,301 -0.58(-1.07%)
Aug 06, 2015 54.88 54.96 54.27 54.46 1,855,363 -0.25(-0.46%)
Aug 05, 2015 54.31 54.78 54.22 54.71 885,131 +1.22(+2.28%)
Aug 04, 2015 53.71 53.87 53.43 53.49 537,546 +0.01(+0.02%)
Aug 03, 2015 54.09 54.18 53.44 53.48 2,146,301 -0.51(-0.94%)
Jul 31, 2015 53.90 54.25 53.64 53.99 862,028 +0.42(+0.78%)
Jul 30, 2015 52.83 53.58 52.46 53.57 863,051 +0.93(+1.77%)
Jul 29, 2015 53.74 54.04 52.64 52.64 1,293,002 -1.17(-2.17%)
Jul 28, 2015 53.36 53.83 53.14 53.81 995,167 +0.48(+0.90%)
Jul 27, 2015 53.47 53.65 53.00 53.33 932,410 -0.21(-0.39%)
Jul 24, 2015 53.86 54.09 53.15 53.54 1,864,076 +0.17(+0.32%)
Jul 23, 2015 53.68 54.08 53.37 53.37 1,501,760 +0.28(+0.53%)
Jul 22, 2015 53.10 53.24 52.85 53.09 1,288,025 +0.10(+0.19%)
Jul 21, 2015 53.16 53.22 52.96 52.99 2,684,665 -0.26(-0.49%)
Jul 20, 2015 53.76 53.76 53.10 53.25 2,254,897 -0.35(-0.65%)
Jul 17, 2015 53.75 53.79 53.32 53.60 937,155 +0.07(+0.13%)
Jul 16, 2015 53.80 53.93 53.53 53.53 878,741 +0.54(+1.02%)
Jul 15, 2015 53.30 53.58 52.92 52.99 1,042,988 -0.35(-0.66%)
Jul 14, 2015 52.73 53.34 52.62 53.34 1,767,773 +1.24(+2.38%)
Jul 13, 2015 52.44 52.49 52.10 52.10 2,036,057 +0.61(+1.18%)
Jul 10, 2015 51.95 51.95 51.18 51.49 2,995,033 +2.71(+5.56%)
Jul 09, 2015 49.22 49.47 48.78 48.78 1,118,813 +0.72(+1.50%)
Jul 08, 2015 48.19 48.38 47.78 48.06 725,710 -0.14(-0.29%)
Jul 07, 2015 47.71 48.44 47.10 48.20 1,855,549 +0.05(+0.10%)
Jul 06, 2015 48.01 48.81 47.91 48.15 1,523,214 -1.32(-2.67%)
Jul 02, 2015 49.71 49.47 49.47 49.47 945,100 -0.29(-0.58%)
Jul 01, 2015 49.69 49.98 49.40 49.76 1,175,652 +0.23(+0.46%)
Jun 30, 2015 50.62 50.64 49.08 49.53 1,750,709 -0.31(-0.62%)
Jun 29, 2015 50.18 50.59 49.70 49.84 1,811,990 -2.04(-3.93%)
Jun 26, 2015 52.23 52.40 51.64 51.88 997,559 +0.39(+0.76%)
Jun 25, 2015 51.70 51.82 51.22 51.49 1,161,684 -0.15(-0.29%)
Jun 24, 2015 51.67 51.92 51.43 51.64 5,083,378 +0.43(+0.84%)
Jun 23, 2015 51.58 51.64 51.21 51.21 2,227,121 +0.20(+0.39%)
Jun 22, 2015 51.06 51.85 50.87 51.01 1,645,693 +1.94(+3.95%)
Jun 19, 2015 49.20 49.36 48.91 49.07 3,194,638 -0.06(-0.12%)
Jun 18, 2015 48.80 49.98 48.78 49.13 2,190,000 +0.32(+0.66%)
Jun 17, 2015 48.84 48.91 48.23 48.81 2,567,226 -0.41(-0.83%)
Jun 16, 2015 49.20 49.41 49.00 49.22 1,121,395 -0.22(-0.44%)
Jun 15, 2015 49.28 49.47 49.00 49.44 3,500,171 -1.16(-2.29%)
Jun 12, 2015 50.08 50.60 49.77 50.60 4,121,495 -0.57(-1.11%)
Jun 11, 2015 51.00 51.41 50.76 51.17 2,686,023 +0.57(+1.13%)
Jun 10, 2015 49.88 50.71 49.70 50.60 2,571,047 +1.17(+2.37%)
Jun 09, 2015 49.41 49.62 48.97 49.43 4,695,552 -0.07(-0.14%)
Jun 08, 2015 49.52 49.61 49.28 49.50 2,525,295 -0.07(-0.14%)
Jun 05, 2015 49.50 49.90 49.27 49.57 1,663,041 -1.33(-2.61%)
Jun 04, 2015 51.20 52.07 50.74 50.90 1,003,934 -0.20(-0.39%)
Jun 03, 2015 51.05 51.52 50.98 51.10 1,490,784 +1.32(+2.65%)
Jun 02, 2015 49.85 50.14 49.64 49.78 928,857 +0.49(+0.99%)
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.