Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 55.85 56.19 55.36 55.73 4,526,205 -0.01(-0.02%)
Jul 31, 2015 56.62 56.67 55.52 55.74 6,873,623 -1.09(-1.92%)
Jul 30, 2015 56.14 56.87 55.72 56.83 6,703,371 -0.39(-0.68%)
Jul 29, 2015 56.26 57.47 56.17 57.22 5,287,661 +0.95(+1.69%)
Jul 28, 2015 56.30 56.49 55.41 56.27 5,434,310 +0.67(+1.21%)
Jul 27, 2015 55.74 55.86 54.84 55.60 7,235,406 -0.55(-0.98%)
Jul 24, 2015 56.61 57.12 55.81 56.15 8,949,502 -0.60(-1.06%)
Jul 23, 2015 57.25 57.55 56.60 56.75 4,304,009 -0.58(-1.01%)
Jul 22, 2015 57.52 57.68 57.14 57.33 3,796,087 -0.15(-0.26%)
Jul 21, 2015 57.31 57.90 57.35 57.48 2,470,162 +0.13(+0.23%)
Jul 20, 2015 57.74 57.83 57.14 57.35 3,693,868 -0.14(-0.24%)
Jul 17, 2015 57.41 57.52 56.96 57.49 3,977,409 -0.21(-0.36%)
Jul 16, 2015 57.74 58.13 57.44 57.70 5,760,826 +0.23(+0.40%)
Jul 15, 2015 56.60 57.48 56.04 57.47 9,505,861 +0.79(+1.39%)
Jul 14, 2015 56.16 56.88 56.15 56.68 4,425,150 +0.08(+0.14%)
Jul 13, 2015 56.59 56.86 56.50 56.60 4,505,507 +0.64(+1.14%)
Jul 10, 2015 55.98 56.28 55.58 55.96 4,413,573 +0.94(+1.71%)
Jul 09, 2015 55.39 55.64 54.78 55.02 6,256,442 +0.58(+1.07%)
Jul 08, 2015 54.82 55.18 54.19 54.44 5,329,803 -1.22(-2.19%)
Jul 07, 2015 55.74 55.90 53.95 55.66 9,403,487 -0.25(-0.45%)
Jul 06, 2015 55.37 56.11 55.21 55.91 5,435,213 -0.25(-0.45%)
Jul 02, 2015 56.39 56.16 56.16 56.16 4,033,200 -0.31(-0.55%)
Jul 01, 2015 57.00 57.23 56.18 56.47 4,857,265 +0.48(+0.86%)
Jun 30, 2015 56.26 56.65 55.53 55.99 6,858,056 +0.52(+0.94%)
Jun 29, 2015 56.44 56.61 55.38 55.47 6,914,030 -1.90(-3.31%)
Jun 26, 2015 57.16 57.50 56.86 57.37 4,163,520 +0.51(+0.90%)
Jun 25, 2015 57.58 57.61 56.83 56.86 3,600,520 -0.31(-0.54%)
Jun 24, 2015 57.58 57.90 57.15 57.17 6,482,913 -0.53(-0.92%)
Jun 23, 2015 57.64 58.23 57.56 57.70 8,314,797 +0.36(+0.63%)
Jun 22, 2015 56.68 57.52 56.60 57.34 8,152,545 +1.11(+1.97%)
Jun 19, 2015 56.51 56.71 56.11 56.23 7,666,406 -0.51(-0.90%)
Jun 18, 2015 56.42 56.99 55.97 56.74 5,969,564 +0.72(+1.29%)
Jun 17, 2015 56.46 56.85 55.94 56.02 8,208,289 -0.31(-0.55%)
Jun 16, 2015 55.31 56.67 55.31 56.33 8,206,372 +0.76(+1.37%)
Jun 15, 2015 55.35 55.84 55.05 55.57 5,596,668 -0.20(-0.36%)
Jun 12, 2015 55.97 56.21 55.50 55.77 5,212,450 -0.30(-0.54%)
Jun 11, 2015 56.27 56.57 55.97 56.07 6,726,541 -0.16(-0.28%)
Jun 10, 2015 55.51 56.27 55.11 56.23 8,815,559 +1.57(+2.87%)
Jun 09, 2015 54.54 54.95 54.20 54.66 6,214,831 +0.32(+0.59%)
Jun 08, 2015 54.48 54.82 54.21 54.34 6,536,947 -0.11(-0.20%)
Jun 05, 2015 54.93 55.76 54.34 54.45 10,286,236 +0.64(+1.19%)
Jun 04, 2015 53.40 54.10 53.40 53.81 6,044,640 -0.18(-0.33%)
Jun 03, 2015 53.27 54.13 52.99 53.99 7,086,434 +1.15(+2.18%)
Jun 02, 2015 52.31 53.17 52.16 52.84 5,065,334 +0.57(+1.09%)
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.