Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 57.78 58.09 57.18 57.35 2,134,175 -0.67(-1.16%)
Aug 28, 2015 58.13 58.34 57.71 58.03 1,341,986 -0.17(-0.29%)
Aug 27, 2015 57.88 58.29 57.29 58.20 2,765,881 +0.93(+1.63%)
Aug 26, 2015 56.29 57.42 55.59 57.26 2,962,779 +2.20(+3.99%)
Aug 25, 2015 56.50 56.88 55.01 55.07 2,475,063 +0.19(+0.34%)
Aug 24, 2015 52.72 56.16 51.88 54.88 4,402,281 -1.04(-1.85%)
Aug 21, 2015 57.05 58.59 55.85 55.92 6,100,215 -2.19(-3.76%)
Aug 20, 2015 59.53 59.65 58.11 58.11 3,086,937 -1.90(-3.16%)
Aug 19, 2015 59.98 60.35 59.38 60.00 2,291,068 -0.05(-0.08%)
Aug 18, 2015 60.21 60.72 59.81 60.05 2,041,832 +0.06(+0.11%)
Aug 17, 2015 59.44 60.02 58.64 59.99 1,589,890 +0.66(+1.12%)
Aug 14, 2015 58.94 59.53 58.73 59.32 969,621 +0.45(+0.77%)
Aug 13, 2015 57.96 59.39 57.96 58.87 1,749,209 +0.36(+0.61%)
Aug 12, 2015 58.97 59.40 57.90 58.51 2,911,836 -0.89(-1.50%)
Aug 11, 2015 59.03 59.61 58.64 59.40 1,664,811 +0.09(+0.15%)
Aug 10, 2015 57.73 59.61 57.69 59.31 1,964,943 +1.77(+3.07%)
Aug 07, 2015 57.69 57.70 56.79 57.55 1,354,545 -0.23(-0.39%)
Aug 06, 2015 58.70 58.92 57.59 57.78 1,231,606 -0.92(-1.57%)
Aug 05, 2015 58.32 58.99 58.21 58.70 1,508,207 +0.58(+1.00%)
Aug 04, 2015 57.06 58.29 56.91 58.12 1,749,619 +1.26(+2.21%)
Aug 03, 2015 57.26 57.36 56.43 56.86 919,319 -0.30(-0.52%)
Jul 31, 2015 57.19 57.52 56.75 57.16 1,016,063 +0.21(+0.37%)
Jul 30, 2015 56.24 57.21 56.23 56.95 1,193,904 +0.71(+1.27%)
Jul 29, 2015 56.08 56.66 55.81 56.24 1,670,305 +0.32(+0.58%)
Jul 28, 2015 55.91 56.25 55.50 55.91 1,525,023 +0.18(+0.32%)
Jul 27, 2015 55.85 56.11 55.42 55.73 1,019,552 -0.52(-0.92%)
Jul 24, 2015 56.64 56.78 56.11 56.25 1,172,310 -0.38(-0.67%)
Jul 23, 2015 57.23 57.58 56.58 56.63 1,593,842 -0.29(-0.51%)
Jul 22, 2015 56.41 57.01 56.25 56.92 2,247,735 +0.53(+0.93%)
Jul 21, 2015 56.79 57.14 55.99 56.40 1,256,090 -0.32(-0.57%)
Jul 20, 2015 56.43 56.99 56.24 56.72 946,872 +0.45(+0.79%)
Jul 17, 2015 56.44 56.62 56.10 56.28 1,048,837 -0.38(-0.67%)
Jul 16, 2015 56.40 56.76 55.90 56.66 1,263,318 +0.40(+0.71%)
Jul 15, 2015 56.50 56.75 56.18 56.26 2,004,017 -0.41(-0.71%)
Jul 14, 2015 56.88 57.27 56.60 56.67 2,170,788 -0.24(-0.43%)
Jul 13, 2015 56.51 57.32 56.21 56.91 1,844,080 +0.75(+1.34%)
Jul 10, 2015 56.11 56.36 55.43 56.16 1,610,588 +0.49(+0.88%)
Jul 09, 2015 56.04 56.41 55.48 55.66 1,936,549 +0.02(+0.03%)
Jul 08, 2015 55.37 55.80 55.10 55.65 2,623,604 +0.05(+0.09%)
Jul 07, 2015 55.06 55.75 54.49 55.60 2,189,643 +0.71(+1.29%)
Jul 06, 2015 54.16 55.45 54.16 54.89 2,858,922 +0.39(+0.71%)
Jul 02, 2015 54.89 54.50 54.50 54.50 3,298,229 -0.37(-0.68%)
Jul 01, 2015 54.53 54.99 54.21 54.87 2,218,221 +0.77(+1.43%)
Jun 30, 2015 53.75 54.28 53.52 54.10 1,885,743 +0.79(+1.48%)
Jun 29, 2015 54.13 54.54 53.24 53.31 2,117,933 -1.03(-1.90%)
Jun 26, 2015 53.88 54.73 53.77 54.34 5,106,912 +1.01(+1.89%)
Jun 25, 2015 53.10 53.50 52.96 53.33 1,847,392 +0.41(+0.78%)
Jun 24, 2015 53.06 53.67 52.67 52.92 1,756,001 -0.24(-0.46%)
Jun 23, 2015 52.74 53.24 52.47 53.16 1,751,765 +0.78(+1.50%)
Jun 22, 2015 52.02 52.48 51.68 52.38 1,223,339 +0.56(+1.07%)
Jun 19, 2015 51.46 52.29 51.21 51.82 5,752,009 +0.37(+0.72%)
Jun 18, 2015 51.01 51.60 51.01 51.45 1,187,300 +0.44(+0.87%)
Jun 17, 2015 50.87 51.17 50.67 51.01 1,071,088 +0.14(+0.27%)
Jun 16, 2015 50.42 51.12 50.42 50.87 1,283,348 +0.36(+0.70%)
Jun 15, 2015 50.81 50.81 50.26 50.51 1,681,010 -0.67(-1.31%)
Jun 12, 2015 50.62 51.47 50.62 51.18 1,398,669 +0.19(+0.38%)
Jun 11, 2015 50.55 50.99 50.40 50.99 1,470,225 +0.53(+1.06%)
Jun 10, 2015 50.26 50.60 50.06 50.46 1,583,057 +0.40(+0.81%)
Jun 09, 2015 50.47 50.62 49.50 50.05 2,021,667 -0.40(-0.80%)
Jun 08, 2015 50.70 51.06 50.39 50.46 1,748,303 -0.14(-0.27%)
Jun 05, 2015 50.84 50.86 50.32 50.59 1,431,138 -0.19(-0.38%)
Jun 04, 2015 51.00 51.33 50.73 50.79 1,369,728 -0.56(-1.08%)
Jun 03, 2015 50.59 51.53 50.47 51.34 1,786,753 +0.81(+1.60%)
Jun 02, 2015 50.87 51.26 50.46 50.54 2,687,593 -0.50(-0.98%)
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.