Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.09 48.29 47.95 47.97 24,350,376 -0.10(-0.21%)
Oct 29, 2015 47.85 48.11 47.85 48.07 16,360,311 -0.35(-0.73%)
Oct 28, 2015 48.31 48.69 47.98 48.43 22,071,460 +0.31(+0.65%)
Oct 27, 2015 48.18 48.26 48.04 48.11 18,555,708 -0.42(-0.87%)
Oct 26, 2015 48.65 48.66 48.50 48.54 17,876,060 -0.18(-0.37%)
Oct 23, 2015 48.66 48.82 48.51 48.72 21,208,082 +0.48(+0.99%)
Oct 22, 2015 47.97 48.44 47.96 48.24 36,111,036 +0.53(+1.12%)
Oct 21, 2015 48.02 48.04 47.68 47.70 16,218,550 -0.02(-0.05%)
Oct 20, 2015 47.71 47.85 47.67 47.73 16,471,208 -0.20(-0.41%)
Oct 19, 2015 47.89 47.93 47.74 47.92 15,012,123 -0.16(-0.34%)
Oct 16, 2015 48.06 48.14 47.90 48.09 29,773,446 -0.04(-0.08%)
Oct 15, 2015 47.70 48.15 47.65 48.13 27,841,174 +0.81(+1.71%)
Oct 14, 2015 47.35 47.50 47.18 47.32 26,448,338 +0.09(+0.20%)
Oct 13, 2015 47.19 47.60 47.18 47.23 24,864,984 -0.60(-1.26%)
Oct 12, 2015 47.83 47.90 47.73 47.83 11,768,065 -0.09(-0.20%)
Oct 09, 2015 47.92 48.03 47.77 47.92 21,487,500 +0.09(+0.18%)
Oct 08, 2015 47.15 47.84 47.15 47.84 21,497,206 +0.38(+0.79%)
Oct 07, 2015 47.39 47.59 47.07 47.46 26,113,186 +0.59(+1.26%)
Oct 06, 2015 46.82 47.06 46.76 46.87 23,099,228 +0.05(+0.12%)
Oct 05, 2015 46.49 46.84 46.49 46.82 35,345,500 +0.91(+1.98%)
Oct 02, 2015 44.94 45.92 44.84 45.91 26,488,562 +0.77(+1.70%)
Oct 01, 2015 45.27 45.36 44.74 45.14 26,044,502 +0.14(+0.31%)
Sep 30, 2015 44.86 45.04 44.55 45.00 48,113,784 +0.84(+1.90%)
Sep 29, 2015 44.06 44.24 43.87 44.16 25,753,134 -0.06(-0.14%)
Sep 28, 2015 44.76 44.79 44.15 44.22 23,929,696 -0.89(-1.97%)
Sep 25, 2015 45.39 45.48 44.92 45.11 27,733,998 +0.39(+0.88%)
Sep 24, 2015 44.46 44.82 44.20 44.71 29,165,372 -0.13(-0.28%)
Sep 23, 2015 45.11 45.15 44.67 44.84 21,840,790 -0.21(-0.47%)
Sep 22, 2015 45.07 45.19 44.73 45.05 37,241,376 -1.10(-2.38%)
Sep 21, 2015 46.32 46.40 45.95 46.15 22,797,610 -0.02(-0.05%)
Sep 18, 2015 46.46 46.69 46.15 46.17 47,073,196 -1.19(-2.50%)
Sep 17, 2015 47.05 47.90 47.03 47.36 30,668,076 +0.02(+0.05%)
Sep 16, 2015 47.02 47.35 46.95 47.34 35,946,772 +0.71(+1.53%)
Sep 15, 2015 46.22 46.66 46.15 46.62 23,144,674 +0.31(+0.68%)
Sep 14, 2015 46.26 46.34 46.10 46.31 15,525,163 -0.35(-0.76%)
Sep 11, 2015 46.33 46.66 46.24 46.66 16,501,852 -0.01(-0.02%)
Sep 10, 2015 46.40 46.86 46.32 46.67 26,497,654 +0.31(+0.66%)
Sep 09, 2015 47.28 47.30 46.32 46.36 37,171,216 -0.19(-0.40%)
Sep 08, 2015 46.35 46.57 46.21 46.55 27,393,938 +1.33(+2.93%)
Sep 04, 2015 45.30 45.22 45.22 45.22 32,831,338 -1.06(-2.29%)
Sep 03, 2015 46.33 46.64 46.17 46.28 29,936,728 +0.11(+0.24%)
Sep 02, 2015 46.26 46.27 45.69 46.17 29,773,842 +0.68(+1.48%)
Sep 01, 2015 45.73 45.98 45.35 45.50 53,821,576 -1.58(-3.35%)
Aug 31, 2015 47.13 47.31 46.91 47.08 45,613,268 -0.35(-0.74%)
Aug 28, 2015 47.19 47.52 47.16 47.43 30,866,884 -0.07(-0.15%)
Aug 27, 2015 47.16 47.65 47.08 47.50 50,934,448 +0.57(+1.22%)
Aug 26, 2015 46.85 46.95 45.83 46.93 62,678,096 +1.08(+2.36%)
Aug 25, 2015 47.40 47.41 45.77 45.84 64,492,212 +0.43(+0.95%)
Aug 24, 2015 45.02 46.41 44.36 45.41 80,186,096 -1.62(-3.45%)
Aug 21, 2015 48.00 48.12 46.91 47.04 59,894,456 -1.10(-2.28%)
Aug 20, 2015 48.76 48.84 48.12 48.14 41,195,740 -1.19(-2.42%)
Aug 19, 2015 49.38 49.56 49.05 49.33 21,112,244 -0.44(-0.88%)
Aug 18, 2015 49.82 49.93 49.68 49.77 13,940,943 -0.38(-0.75%)
Aug 17, 2015 49.82 50.15 49.73 50.15 11,319,134 -0.09(-0.19%)
Aug 14, 2015 49.99 50.26 49.94 50.24 21,566,806 +0.08(+0.16%)
Aug 13, 2015 50.11 50.26 49.97 50.16 16,190,331 -0.03(-0.06%)
Aug 12, 2015 49.86 50.19 49.57 50.19 35,358,292 -0.36(-0.71%)
Aug 11, 2015 50.63 50.69 50.35 50.55 20,007,178 -0.78(-1.53%)
Aug 10, 2015 50.85 51.36 50.84 51.34 17,455,700 +0.62(+1.22%)
Aug 07, 2015 50.55 50.75 50.48 50.72 18,281,594 -0.09(-0.19%)
Aug 06, 2015 50.93 50.99 50.67 50.81 15,861,348 -0.21(-0.42%)
Aug 05, 2015 51.04 51.18 50.96 51.03 17,328,122 +0.27(+0.53%)
Aug 04, 2015 50.83 50.91 50.64 50.76 17,008,658 +0.04(+0.08%)
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.