Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 55.54 55.58 54.89 55.19 119,923 +0.11(+0.20%)
Jul 30, 2015 54.72 55.31 54.47 55.08 153,938 +0.58(+1.06%)
Jul 29, 2015 53.83 54.85 53.41 54.50 186,850 +1.10(+2.06%)
Jul 28, 2015 52.26 53.97 51.72 53.40 430,137 +0.45(+0.85%)
Jul 27, 2015 54.00 54.30 52.32 52.95 337,792 -0.90(-1.67%)
Jul 24, 2015 54.85 54.85 53.63 53.85 95,221 -0.61(-1.12%)
Jul 23, 2015 55.00 55.02 54.31 54.46 115,551 -0.29(-0.53%)
Jul 22, 2015 55.22 55.25 54.28 54.75 123,937 -0.28(-0.51%)
Jul 21, 2015 55.00 55.52 54.70 55.03 172,610 +0.40(+0.73%)
Jul 20, 2015 55.00 55.98 54.50 54.63 163,216 -0.25(-0.46%)
Jul 17, 2015 55.00 55.00 54.50 54.88 140,485 +0.01(+0.02%)
Jul 16, 2015 55.90 56.54 54.69 54.87 200,551 -0.45(-0.81%)
Jul 15, 2015 55.15 56.25 55.15 55.32 333,869 +0.42(+0.77%)
Jul 14, 2015 52.66 54.97 52.57 54.90 370,253 +2.55(+4.87%)
Jul 13, 2015 52.33 52.49 52.00 52.35 201,213 +0.04(+0.08%)
Jul 10, 2015 51.99 52.48 51.68 52.31 145,265 +0.30(+0.58%)
Jul 09, 2015 52.39 52.53 51.42 52.01 325,246 -0.03(-0.06%)
Jul 08, 2015 52.01 52.36 52.00 52.04 154,555 -0.44(-0.84%)
Jul 07, 2015 53.11 53.15 52.48 52.48 249,711 -0.67(-1.26%)
Jul 06, 2015 52.97 53.35 52.67 53.15 153,280 -0.09(-0.17%)
Jul 02, 2015 53.20 53.24 53.24 53.24 97,500 -0.14(-0.26%)
Jul 01, 2015 53.35 53.77 52.81 53.38 112,875 +0.20(+0.38%)
Jun 30, 2015 53.22 53.38 52.89 53.18 119,733 +0.18(+0.34%)
Jun 29, 2015 53.05 53.50 52.61 53.00 218,084 -0.02(-0.04%)
Jun 26, 2015 52.91 53.27 52.80 53.02 73,806 +0.07(+0.13%)
Jun 25, 2015 53.14 53.46 52.85 52.95 109,591 -0.14(-0.26%)
Jun 24, 2015 53.30 53.34 52.85 53.09 158,584 -0.08(-0.15%)
Jun 23, 2015 53.06 53.58 52.92 53.17 162,487 +0.04(+0.08%)
Jun 22, 2015 53.48 53.73 53.00 53.13 231,629 -0.12(-0.23%)
Jun 19, 2015 53.00 53.55 53.00 53.25 129,997 +0.19(+0.36%)
Jun 18, 2015 53.43 53.77 52.95 53.06 190,197 -0.01(-0.02%)
Jun 17, 2015 53.76 53.88 52.93 53.07 143,393 -0.69(-1.28%)
Jun 16, 2015 53.67 54.10 53.03 53.76 124,406 -0.12(-0.22%)
Jun 15, 2015 53.60 53.98 53.53 53.88 49,299 +0.01(+0.02%)
Jun 12, 2015 54.23 54.26 53.71 53.87 81,959 -0.43(-0.79%)
Jun 11, 2015 53.97 54.49 53.90 54.30 100,362 +0.27(+0.50%)
Jun 10, 2015 53.92 54.50 53.51 54.03 217,020 +0.16(+0.30%)
Jun 09, 2015 54.74 54.80 53.75 53.87 108,310 -0.98(-1.79%)
Jun 08, 2015 55.02 55.12 54.23 54.85 164,040 -0.27(-0.49%)
Jun 05, 2015 54.57 55.19 54.37 55.12 234,265 +0.52(+0.95%)
Jun 04, 2015 54.41 54.75 54.37 54.60 166,433 -0.02(-0.04%)
Jun 03, 2015 54.70 54.80 54.24 54.62 247,066 -0.07(-0.13%)
Jun 02, 2015 54.69 54.94 54.35 54.69 101,140 +0.09(+0.16%)
Jun 01, 2015 54.84 55.04 54.25 54.60 265,373 -0.17(-0.31%)
May 29, 2015 54.45 55.10 54.10 54.77 587,021 +0.51(+0.94%)
May 28, 2015 53.47 54.26 53.41 54.26 191,826 +0.56(+1.04%)
May 27, 2015 53.14 53.80 53.14 53.70 73,610 +0.42(+0.79%)
May 26, 2015 53.50 53.54 53.07 53.28 206,589 -0.25(-0.47%)
May 22, 2015 53.60 53.53 53.53 53.53 81,600 -0.09(-0.17%)
May 21, 2015 53.42 53.68 53.12 53.62 171,699 +0.32(+0.60%)
May 20, 2015 52.66 53.35 52.30 53.30 146,325 +0.81(+1.54%)
May 19, 2015 52.48 52.72 52.05 52.49 78,815 +0.00(+0.00%)
May 18, 2015 52.75 53.23 52.30 52.49 135,677 -0.22(-0.42%)
May 15, 2015 52.57 52.75 52.34 52.71 91,352 +0.24(+0.46%)
May 14, 2015 52.48 52.64 52.10 52.47 104,964 +0.40(+0.77%)
May 13, 2015 52.04 52.72 52.00 52.07 99,559 +0.07(+0.13%)
May 12, 2015 52.11 52.25 51.81 52.00 113,166 -0.22(-0.42%)
May 11, 2015 52.00 52.50 52.00 52.22 102,959 +0.21(+0.40%)
May 08, 2015 52.00 52.45 51.56 52.01 252,270 +0.29(+0.56%)
May 07, 2015 52.69 52.94 51.65 51.72 141,181 -1.51(-2.84%)
May 06, 2015 53.64 54.06 53.14 53.23 134,162 -0.38(-0.71%)
May 05, 2015 54.41 54.90 53.44 53.61 272,146 -0.99(-1.81%)
May 04, 2015 53.60 54.87 53.40 54.60 226,306 +1.29(+2.42%)
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.