Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 49.42 49.64 49.26 49.64 6,528,766 +0.64(+1.31%)
Jun 30, 2015 49.38 49.39 48.90 49.00 8,301,128 +0.16(+0.33%)
Jun 29, 2015 49.57 49.67 48.84 48.84 9,923,913 -0.93(-1.86%)
Jun 26, 2015 49.16 50.05 47.73 49.77 22,361,932 +2.04(+4.27%)
Jun 25, 2015 48.45 48.45 47.48 47.73 11,889,527 -0.45(-0.94%)
Jun 24, 2015 48.63 48.71 48.10 48.18 5,571,294 -0.44(-0.91%)
Jun 23, 2015 48.63 48.66 48.46 48.63 6,538,981 +0.19(+0.38%)
Jun 22, 2015 48.47 48.74 48.38 48.44 4,614,732 +0.12(+0.24%)
Jun 19, 2015 48.10 48.47 48.09 48.32 8,030,471 +0.24(+0.50%)
Jun 18, 2015 47.65 48.39 47.63 48.08 6,272,348 +0.57(+1.19%)
Jun 17, 2015 47.51 47.71 47.21 47.52 4,488,887 +0.09(+0.18%)
Jun 16, 2015 46.94 47.62 46.92 47.43 5,548,810 +0.55(+1.17%)
Jun 15, 2015 46.77 47.11 46.60 46.88 5,403,199 -0.20(-0.41%)
Jun 12, 2015 46.97 47.22 46.83 47.08 4,555,621 -0.05(-0.10%)
Jun 11, 2015 47.67 47.68 46.94 47.12 6,809,702 +0.24(+0.52%)
Jun 10, 2015 46.19 47.19 46.12 46.88 6,911,295 +0.90(+1.96%)
Jun 09, 2015 46.04 46.24 45.72 45.97 3,832,004 -0.04(-0.09%)
Jun 08, 2015 46.09 46.22 45.99 46.02 4,755,130 -0.27(-0.58%)
Jun 05, 2015 46.04 46.38 45.87 46.28 4,179,434 +0.04(+0.08%)
Jun 04, 2015 46.30 46.86 46.10 46.25 4,923,694 -0.25(-0.55%)
Jun 03, 2015 46.40 46.76 46.16 46.50 5,254,076 +0.18(+0.39%)
Jun 02, 2015 46.18 46.58 46.05 46.32 5,483,313 +0.16(+0.34%)
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.