Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.00 50.12 49.46 49.61 2,777,592 -0.57(-1.13%)
Aug 28, 2015 49.98 50.21 49.71 50.18 2,475,913 +0.13(+0.27%)
Aug 27, 2015 50.17 50.43 49.38 50.04 3,088,141 +0.32(+0.64%)
Aug 26, 2015 49.19 49.86 48.71 49.72 3,643,512 +1.36(+2.81%)
Aug 25, 2015 49.60 49.77 48.34 48.36 4,618,673 -0.48(-0.97%)
Aug 24, 2015 48.16 49.60 47.19 48.84 5,478,735 -1.28(-2.55%)
Aug 21, 2015 50.74 50.92 50.10 50.12 2,902,332 -0.94(-1.83%)
Aug 20, 2015 50.88 51.49 50.77 51.05 2,324,464 -0.17(-0.33%)
Aug 19, 2015 51.35 51.66 50.89 51.22 3,514,106 -0.26(-0.51%)
Aug 18, 2015 51.63 51.88 51.32 51.48 2,109,209 -0.22(-0.43%)
Aug 17, 2015 51.60 51.88 51.42 51.70 2,827,973 -0.13(-0.24%)
Aug 14, 2015 51.24 51.89 51.08 51.83 1,787,363 +0.65(+1.28%)
Aug 13, 2015 51.10 51.41 50.94 51.18 1,771,776 -0.01(-0.01%)
Aug 12, 2015 50.98 51.31 50.28 51.18 2,709,562 -0.22(-0.43%)
Aug 11, 2015 50.99 51.44 50.82 51.41 1,637,343 +0.15(+0.29%)
Aug 10, 2015 51.16 51.55 50.98 51.26 2,005,340 +0.06(+0.12%)
Aug 07, 2015 51.16 51.31 50.90 51.20 2,212,314 +0.04(+0.09%)
Aug 06, 2015 50.59 51.41 50.47 51.16 3,126,150 +0.15(+0.29%)
Aug 05, 2015 50.52 51.18 50.51 51.01 3,796,584 +0.86(+1.72%)
Aug 04, 2015 48.89 50.49 48.81 50.14 3,379,321 +1.06(+2.16%)
Aug 03, 2015 48.98 49.33 48.62 49.08 2,560,399 -0.07(-0.15%)
Jul 31, 2015 49.37 49.37 48.92 49.16 1,677,229 +0.06(+0.12%)
Jul 30, 2015 48.44 49.21 48.38 49.10 1,536,570 +0.49(+1.01%)
Jul 29, 2015 48.35 48.74 48.32 48.61 1,209,217 +0.28(+0.58%)
Jul 28, 2015 48.25 48.40 47.83 48.32 1,509,871 +0.27(+0.57%)
Jul 27, 2015 47.72 48.16 47.53 48.05 1,935,053 +0.10(+0.22%)
Jul 24, 2015 47.67 48.10 47.57 47.95 1,785,404 +0.16(+0.33%)
Jul 23, 2015 47.77 48.05 47.57 47.79 1,464,136 -0.04(-0.09%)
Jul 22, 2015 47.57 48.08 47.46 47.83 930,730 +0.27(+0.58%)
Jul 21, 2015 47.75 47.75 47.46 47.56 903,959 -0.09(-0.19%)
Jul 20, 2015 47.75 47.86 47.52 47.65 801,912 -0.16(-0.33%)
Jul 17, 2015 47.75 47.92 47.44 47.80 2,023,843 -0.11(-0.23%)
Jul 16, 2015 47.49 48.01 47.49 47.92 1,761,904 +0.61(+1.29%)
Jul 15, 2015 47.31 47.72 47.25 47.31 1,069,452 -0.33(-0.69%)
Jul 14, 2015 47.61 47.71 47.47 47.63 868,972 -0.04(-0.09%)
Jul 13, 2015 47.63 47.75 47.48 47.68 954,886 +0.32(+0.67%)
Jul 10, 2015 47.35 47.52 47.22 47.36 1,582,528 +0.12(+0.25%)
Jul 09, 2015 47.76 47.83 47.24 47.24 1,371,318 -0.07(-0.14%)
Jul 08, 2015 47.49 47.78 47.29 47.31 2,034,696 -0.33(-0.69%)
Jul 07, 2015 46.73 47.72 46.56 47.63 2,343,099 +1.03(+2.20%)
Jul 06, 2015 46.72 47.08 46.41 46.61 1,601,523 -0.30(-0.63%)
Jul 02, 2015 47.02 46.91 46.91 46.91 1,564,842 +0.10(+0.21%)
Jul 01, 2015 46.58 46.85 46.05 46.81 2,607,720 +0.23(+0.49%)
Jun 30, 2015 46.71 46.96 46.36 46.58 2,600,131 +0.07(+0.16%)
Jun 29, 2015 46.58 46.90 46.48 46.50 2,092,960 -0.33(-0.71%)
Jun 26, 2015 46.79 46.96 46.51 46.84 5,483,029 +0.13(+0.29%)
Jun 25, 2015 47.08 47.16 46.62 46.71 1,655,616 -0.40(-0.85%)
Jun 24, 2015 46.97 47.35 46.93 47.11 1,606,442 -0.04(-0.09%)
Jun 23, 2015 47.08 47.24 46.88 47.15 2,242,633 +0.05(+0.11%)
Jun 22, 2015 47.20 47.43 46.99 47.10 1,084,692 +0.04(+0.09%)
Jun 19, 2015 46.87 47.46 46.85 47.05 2,636,234 +0.18(+0.38%)
Jun 18, 2015 46.62 47.12 46.56 46.88 1,860,028 +0.21(+0.45%)
Jun 17, 2015 46.36 46.76 46.19 46.67 2,234,680 +0.26(+0.56%)
Jun 16, 2015 45.91 46.45 45.81 46.41 1,422,580 +0.58(+1.26%)
Jun 15, 2015 45.97 46.15 45.81 45.83 1,998,224 -0.33(-0.71%)
Jun 12, 2015 46.00 46.18 45.89 46.16 1,382,584 -0.07(-0.14%)
Jun 11, 2015 46.19 46.37 46.13 46.22 1,740,932 +0.13(+0.27%)
Jun 10, 2015 45.87 46.19 45.70 46.10 1,495,713 +0.40(+0.88%)
Jun 09, 2015 45.66 46.13 45.54 45.69 2,009,557 +0.15(+0.33%)
Jun 08, 2015 45.67 45.81 45.41 45.55 2,325,759 -0.10(-0.23%)
Jun 05, 2015 46.03 46.14 45.46 45.65 2,132,382 -0.60(-1.30%)
Jun 04, 2015 46.07 46.39 46.01 46.25 4,256,096 -0.01(-0.02%)
Jun 03, 2015 46.25 46.35 45.87 46.26 4,825,037 +0.07(+0.16%)
Jun 02, 2015 46.30 46.39 46.09 46.19 2,967,401 -0.28(-0.61%)
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.