Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.07 49.25 48.82 48.96 4,261,031 -0.07(-0.14%)
Oct 29, 2015 48.77 49.06 48.16 49.03 5,753,693 +0.01(+0.03%)
Oct 28, 2015 49.66 49.93 48.45 49.01 3,749,455 -0.59(-1.19%)
Oct 27, 2015 49.49 49.92 49.34 49.60 4,519,587 +0.11(+0.22%)
Oct 26, 2015 50.65 50.65 49.04 49.49 7,485,063 -1.02(-2.02%)
Oct 23, 2015 51.29 51.54 50.42 50.51 2,999,968 -0.90(-1.76%)
Oct 22, 2015 50.71 51.58 50.56 51.42 3,595,499 +0.82(+1.62%)
Oct 21, 2015 50.66 50.95 50.39 50.60 2,960,819 +0.11(+0.22%)
Oct 20, 2015 50.34 50.75 50.22 50.49 3,569,564 +0.08(+0.16%)
Oct 19, 2015 50.34 50.54 49.82 50.40 3,187,636 -0.01(-0.01%)
Oct 16, 2015 50.58 50.81 50.32 50.41 3,759,302 +0.08(+0.15%)
Oct 15, 2015 49.79 50.41 49.52 50.34 3,369,138 +0.78(+1.58%)
Oct 14, 2015 49.71 49.97 49.49 49.55 3,250,318 -0.13(-0.26%)
Oct 13, 2015 49.84 50.08 49.49 49.68 3,490,529 -0.20(-0.40%)
Oct 12, 2015 49.50 50.33 49.49 49.88 3,363,950 +0.38(+0.77%)
Oct 09, 2015 49.96 50.17 49.33 49.50 4,483,933 -0.51(-1.01%)
Oct 08, 2015 49.60 50.16 49.42 50.01 3,422,198 +0.23(+0.45%)
Oct 07, 2015 50.11 50.30 49.73 49.78 5,981,621 -0.29(-0.57%)
Oct 06, 2015 50.00 50.31 49.55 50.07 6,565,650 +0.01(+0.01%)
Oct 05, 2015 49.55 50.21 49.17 50.06 4,608,913 +0.77(+1.56%)
Oct 02, 2015 48.86 49.31 48.32 49.29 6,018,204 +0.88(+1.83%)
Oct 01, 2015 49.31 49.41 47.95 48.41 4,979,438 -0.87(-1.77%)
Sep 30, 2015 48.60 49.33 48.40 49.28 4,685,721 +0.83(+1.71%)
Sep 29, 2015 48.25 48.57 47.98 48.45 4,061,941 +0.19(+0.40%)
Sep 28, 2015 48.36 48.81 48.18 48.26 4,399,696 -0.18(-0.37%)
Sep 25, 2015 48.16 48.92 47.89 48.44 4,821,026 +0.27(+0.55%)
Sep 24, 2015 47.18 48.27 47.03 48.17 5,509,673 +0.84(+1.78%)
Sep 23, 2015 47.39 47.51 46.90 47.33 2,808,424 -0.04(-0.09%)
Sep 22, 2015 47.66 47.98 47.22 47.37 4,941,374 -0.62(-1.28%)
Sep 21, 2015 47.47 48.07 47.44 47.99 3,666,824 +0.41(+0.86%)
Sep 18, 2015 47.44 47.99 47.39 47.57 7,778,138 -0.32(-0.66%)
Sep 17, 2015 47.42 48.62 47.28 47.89 6,173,895 +0.50(+1.06%)
Sep 16, 2015 47.21 47.55 47.01 47.39 4,978,770 +0.40(+0.86%)
Sep 15, 2015 46.83 47.20 46.37 46.99 4,374,094 +0.19(+0.41%)
Sep 14, 2015 46.86 47.17 46.66 46.79 3,104,330 -0.02(-0.04%)
Sep 11, 2015 46.33 46.83 46.08 46.81 4,448,388 +0.41(+0.89%)
Sep 10, 2015 46.72 46.92 46.23 46.40 4,708,834 -0.32(-0.69%)
Sep 09, 2015 47.70 47.79 46.65 46.73 4,786,089 -0.79(-1.66%)
Sep 08, 2015 47.13 47.52 46.95 47.51 4,226,400 +0.75(+1.61%)
Sep 04, 2015 47.06 46.76 46.76 46.76 4,799,418 -0.70(-1.47%)
Sep 03, 2015 47.64 47.77 47.29 47.46 3,400,336 +0.08(+0.17%)
Sep 02, 2015 47.73 47.80 47.04 47.38 5,111,962 +0.08(+0.16%)
Sep 01, 2015 48.13 48.15 47.03 47.30 5,567,433 -1.27(-2.62%)
Aug 31, 2015 49.21 49.56 48.19 48.57 6,333,245 -1.01(-2.04%)
Aug 28, 2015 49.73 49.73 48.75 49.59 4,412,063 -0.09(-0.18%)
Aug 27, 2015 49.48 49.88 49.12 49.68 6,952,946 +0.53(+1.09%)
Aug 26, 2015 48.79 49.28 48.31 49.14 9,920,773 +1.05(+2.18%)
Aug 25, 2015 50.19 50.77 48.05 48.10 8,149,797 -1.53(-3.08%)
Aug 24, 2015 51.14 51.51 49.34 49.62 10,936,950 -2.92(-5.57%)
Aug 21, 2015 52.16 53.11 51.97 52.55 8,805,396 -0.04(-0.08%)
Aug 20, 2015 52.60 53.05 52.23 52.59 5,460,957 -0.30(-0.57%)
Aug 19, 2015 52.13 53.01 51.79 52.89 6,455,519 +0.66(+1.27%)
Aug 18, 2015 52.33 52.40 52.06 52.23 3,913,874 -0.19(-0.37%)
Aug 17, 2015 52.37 52.71 52.16 52.42 3,505,895 +0.10(+0.20%)
Aug 14, 2015 51.63 52.39 51.47 52.31 3,585,027 +0.54(+1.05%)
Aug 13, 2015 51.64 51.94 51.15 51.77 3,927,821 +0.01(+0.03%)
Aug 12, 2015 50.97 52.10 50.84 51.76 6,422,940 +0.75(+1.47%)
Aug 11, 2015 50.84 51.41 50.52 51.01 5,065,025 +0.33(+0.64%)
Aug 10, 2015 50.92 51.09 50.54 50.68 5,305,467 -0.23(-0.45%)
Aug 07, 2015 49.86 51.04 49.55 50.92 5,368,882 +0.89(+1.77%)
Aug 06, 2015 50.12 50.12 49.22 50.03 6,050,005 -0.09(-0.19%)
Aug 05, 2015 50.27 50.47 49.92 50.12 2,921,476 +0.04(+0.08%)
Aug 04, 2015 50.73 50.73 49.98 50.08 3,560,096 -0.70(-1.39%)
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.