Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.96 51.06 50.36 50.38 4,658,823 -0.61(-1.20%)
Oct 29, 2015 51.18 51.49 50.77 50.99 4,287,296 -0.26(-0.51%)
Oct 28, 2015 49.54 51.30 49.32 51.25 6,547,570 +2.03(+4.12%)
Oct 27, 2015 49.85 49.90 48.86 49.22 5,689,882 -1.03(-2.05%)
Oct 26, 2015 50.89 50.96 50.15 50.25 5,148,272 -0.73(-1.43%)
Oct 23, 2015 50.36 51.11 50.00 50.98 6,577,860 +1.30(+2.62%)
Oct 22, 2015 49.42 50.17 49.42 49.68 4,879,757 +0.59(+1.20%)
Oct 21, 2015 49.46 49.81 49.03 49.09 4,056,243 -0.21(-0.43%)
Oct 20, 2015 49.02 49.49 48.91 49.30 3,631,746 +0.37(+0.76%)
Oct 19, 2015 48.60 49.13 48.44 48.93 3,862,708 +0.09(+0.18%)
Oct 16, 2015 48.50 48.88 48.21 48.84 4,596,679 +0.44(+0.91%)
Oct 15, 2015 47.78 48.41 47.46 48.40 4,969,874 +1.20(+2.54%)
Oct 14, 2015 47.64 47.71 46.81 47.20 6,748,635 -0.68(-1.42%)
Oct 13, 2015 48.13 48.55 47.82 47.88 4,167,909 -0.46(-0.95%)
Oct 12, 2015 48.39 48.57 48.16 48.34 3,202,836 -0.05(-0.10%)
Oct 09, 2015 48.56 49.00 48.20 48.39 4,656,643 -0.23(-0.47%)
Oct 08, 2015 47.94 48.79 47.82 48.62 5,124,055 +0.43(+0.89%)
Oct 07, 2015 48.10 48.49 47.54 48.19 5,093,706 +0.65(+1.37%)
Oct 06, 2015 47.67 47.94 47.13 47.54 6,520,698 -0.25(-0.52%)
Oct 05, 2015 47.43 47.88 47.21 47.79 9,412,987 +0.82(+1.75%)
Oct 02, 2015 46.16 46.97 45.54 46.97 7,314,813 -0.47(-0.99%)
Oct 01, 2015 47.56 47.62 46.64 47.44 6,344,254 +0.29(+0.62%)
Sep 30, 2015 47.06 47.25 46.51 47.15 6,998,353 +0.81(+1.75%)
Sep 29, 2015 47.07 47.07 45.70 46.34 6,950,159 +0.27(+0.59%)
Sep 28, 2015 46.74 46.85 45.99 46.07 7,237,632 -1.16(-2.46%)
Sep 25, 2015 47.32 47.63 46.97 47.23 7,396,575 +0.80(+1.72%)
Sep 24, 2015 45.84 46.57 45.56 46.43 6,686,406 -0.09(-0.19%)
Sep 23, 2015 46.47 47.13 46.20 46.52 7,017,047 +0.32(+0.69%)
Sep 22, 2015 46.07 46.28 45.57 46.20 9,586,293 -0.70(-1.49%)
Sep 21, 2015 47.03 47.40 46.51 46.90 5,968,195 +0.38(+0.82%)
Sep 18, 2015 46.77 47.06 45.97 46.52 11,832,855 -1.26(-2.64%)
Sep 17, 2015 49.50 49.64 47.52 47.78 9,232,831 -1.81(-3.65%)
Sep 16, 2015 49.33 49.72 49.15 49.59 4,091,047 +0.28(+0.57%)
Sep 15, 2015 48.55 49.54 48.30 49.31 5,696,656 +1.12(+2.32%)
Sep 14, 2015 48.43 48.46 47.98 48.19 3,841,047 -0.34(-0.70%)
Sep 11, 2015 48.27 48.56 47.85 48.53 5,539,057 -0.17(-0.35%)
Sep 10, 2015 48.30 49.05 47.91 48.70 4,978,931 +0.28(+0.58%)
Sep 09, 2015 49.63 50.06 48.22 48.42 6,611,766 -0.65(-1.32%)
Sep 08, 2015 48.88 49.21 48.44 49.07 6,620,881 +1.21(+2.53%)
Sep 04, 2015 48.36 47.86 47.86 47.86 5,156,600 -1.10(-2.25%)
Sep 03, 2015 49.05 49.68 48.75 48.96 5,679,199 +0.11(+0.23%)
Sep 02, 2015 48.97 48.98 48.03 48.85 7,798,941 +0.86(+1.79%)
Sep 01, 2015 48.46 48.83 47.65 47.99 9,152,986 -2.11(-4.21%)
Aug 31, 2015 49.79 50.46 49.50 50.10 6,434,838 -0.22(-0.44%)
Aug 28, 2015 50.12 50.40 49.79 50.32 7,141,118 -0.08(-0.16%)
Aug 27, 2015 49.41 50.51 49.23 50.40 9,397,565 +1.61(+3.30%)
Aug 26, 2015 47.93 48.99 47.17 48.79 12,102,800 +2.20(+4.72%)
Aug 25, 2015 49.21 49.37 46.55 46.59 12,117,238 -0.81(-1.71%)
Aug 24, 2015 46.36 48.87 44.49 47.40 15,504,480 -2.15(-4.34%)
Aug 21, 2015 51.35 51.47 49.53 49.55 10,517,577 -2.36(-4.55%)
Aug 20, 2015 53.14 53.29 51.91 51.91 7,402,031 -1.72(-3.21%)
Aug 19, 2015 53.95 54.13 53.07 53.63 7,421,611 -0.65(-1.20%)
Aug 18, 2015 54.44 54.66 54.15 54.28 5,332,915 -0.22(-0.40%)
Aug 17, 2015 54.49 54.67 54.00 54.50 4,768,020 -0.26(-0.47%)
Aug 14, 2015 54.58 54.90 54.33 54.76 3,414,168 +0.39(+0.72%)
Aug 13, 2015 54.44 54.67 54.07 54.37 4,410,438 +0.19(+0.35%)
Aug 12, 2015 54.26 54.44 52.78 54.18 6,940,045 -0.80(-1.46%)
Aug 11, 2015 55.54 55.75 54.72 54.98 6,281,557 -1.38(-2.45%)
Aug 10, 2015 55.42 56.57 55.42 56.36 4,774,628 +1.44(+2.62%)
Aug 07, 2015 55.28 55.63 54.36 54.92 4,333,916 -0.59(-1.06%)
Aug 06, 2015 55.67 55.92 55.24 55.51 3,826,163 +0.00(+0.00%)
Aug 05, 2015 56.07 56.38 55.45 55.51 4,043,876 -0.42(-0.75%)
Aug 04, 2015 56.01 56.15 55.52 55.93 3,865,480 +0.20(+0.36%)
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.