Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 50.15 50.33 49.54 49.81 3,384,395 +0.07(+0.15%)
Sep 29, 2015 49.77 49.89 49.39 49.73 3,422,352 -0.04(-0.09%)
Sep 28, 2015 50.67 50.94 49.73 49.78 2,655,377 -1.28(-2.51%)
Sep 25, 2015 50.66 51.74 50.47 51.06 1,997,084 +0.76(+1.50%)
Sep 24, 2015 50.12 50.41 49.71 50.30 3,487,835 -0.06(-0.12%)
Sep 23, 2015 50.19 50.45 49.85 50.36 1,403,757 +0.19(+0.39%)
Sep 22, 2015 50.09 50.43 49.81 50.17 2,321,345 -0.47(-0.93%)
Sep 21, 2015 50.77 50.97 50.53 50.64 2,160,466 +0.16(+0.31%)
Sep 18, 2015 50.69 51.43 50.39 50.48 4,402,534 -1.06(-2.06%)
Sep 17, 2015 51.17 52.08 50.97 51.55 2,283,789 +0.36(+0.70%)
Sep 16, 2015 50.48 51.33 50.48 51.19 2,374,144 +0.70(+1.38%)
Sep 15, 2015 49.88 50.59 49.70 50.49 1,887,782 +0.55(+1.09%)
Sep 14, 2015 50.14 50.15 49.82 49.94 1,316,254 -0.19(-0.39%)
Sep 11, 2015 49.52 50.15 49.37 50.14 1,841,927 +0.48(+0.96%)
Sep 10, 2015 49.41 49.97 49.37 49.66 1,956,969 +0.14(+0.29%)
Sep 09, 2015 50.75 50.88 49.42 49.52 2,623,230 -1.02(-2.01%)
Sep 08, 2015 50.56 50.63 50.04 50.53 2,588,590 +0.70(+1.41%)
Sep 04, 2015 49.94 49.83 49.83 49.83 1,953,791 -0.56(-1.11%)
Sep 03, 2015 49.91 50.58 49.73 50.39 1,946,591 +0.44(+0.88%)
Sep 02, 2015 49.47 49.97 49.34 49.95 2,548,659 +0.77(+1.57%)
Sep 01, 2015 48.88 49.79 48.65 49.18 4,112,731 -0.43(-0.86%)
Aug 31, 2015 50.00 50.12 49.46 49.61 2,777,592 -0.57(-1.13%)
Aug 28, 2015 49.98 50.21 49.71 50.18 2,475,913 +0.13(+0.27%)
Aug 27, 2015 50.17 50.43 49.38 50.04 3,088,141 +0.32(+0.64%)
Aug 26, 2015 49.19 49.86 48.71 49.72 3,643,512 +1.36(+2.81%)
Aug 25, 2015 49.60 49.77 48.34 48.36 4,618,673 -0.48(-0.97%)
Aug 24, 2015 48.16 49.60 47.19 48.84 5,478,735 -1.28(-2.55%)
Aug 21, 2015 50.74 50.92 50.10 50.12 2,902,332 -0.94(-1.83%)
Aug 20, 2015 50.88 51.49 50.77 51.05 2,324,464 -0.17(-0.33%)
Aug 19, 2015 51.35 51.66 50.89 51.22 3,514,106 -0.26(-0.51%)
Aug 18, 2015 51.63 51.88 51.32 51.48 2,109,209 -0.22(-0.43%)
Aug 17, 2015 51.60 51.88 51.42 51.70 2,827,973 -0.13(-0.24%)
Aug 14, 2015 51.24 51.89 51.08 51.83 1,787,363 +0.65(+1.28%)
Aug 13, 2015 51.10 51.41 50.94 51.18 1,771,776 -0.01(-0.01%)
Aug 12, 2015 50.98 51.31 50.28 51.18 2,709,562 -0.22(-0.43%)
Aug 11, 2015 50.99 51.44 50.82 51.41 1,637,343 +0.15(+0.29%)
Aug 10, 2015 51.16 51.55 50.98 51.26 2,005,340 +0.06(+0.12%)
Aug 07, 2015 51.16 51.31 50.90 51.20 2,212,314 +0.04(+0.09%)
Aug 06, 2015 50.59 51.41 50.47 51.16 3,126,150 +0.15(+0.29%)
Aug 05, 2015 50.52 51.18 50.51 51.01 3,796,584 +0.86(+1.72%)
Aug 04, 2015 48.89 50.49 48.81 50.14 3,379,321 +1.06(+2.16%)
Aug 03, 2015 48.98 49.33 48.62 49.08 2,560,399 -0.07(-0.15%)
Jul 31, 2015 49.37 49.37 48.92 49.16 1,677,229 +0.06(+0.12%)
Jul 30, 2015 48.44 49.21 48.38 49.10 1,536,570 +0.49(+1.01%)
Jul 29, 2015 48.35 48.74 48.32 48.61 1,209,217 +0.28(+0.58%)
Jul 28, 2015 48.25 48.40 47.83 48.32 1,509,871 +0.27(+0.57%)
Jul 27, 2015 47.72 48.16 47.53 48.05 1,935,053 +0.10(+0.22%)
Jul 24, 2015 47.67 48.10 47.57 47.95 1,785,404 +0.16(+0.33%)
Jul 23, 2015 47.77 48.05 47.57 47.79 1,464,136 -0.04(-0.09%)
Jul 22, 2015 47.57 48.08 47.46 47.83 930,730 +0.27(+0.58%)
Jul 21, 2015 47.75 47.75 47.46 47.56 903,959 -0.09(-0.19%)
Jul 20, 2015 47.75 47.86 47.52 47.65 801,912 -0.16(-0.33%)
Jul 17, 2015 47.75 47.92 47.44 47.80 2,023,843 -0.11(-0.23%)
Jul 16, 2015 47.49 48.01 47.49 47.92 1,761,904 +0.61(+1.29%)
Jul 15, 2015 47.31 47.72 47.25 47.31 1,069,452 -0.33(-0.69%)
Jul 14, 2015 47.61 47.71 47.47 47.63 868,972 -0.04(-0.09%)
Jul 13, 2015 47.63 47.75 47.48 47.68 954,886 +0.32(+0.67%)
Jul 10, 2015 47.35 47.52 47.22 47.36 1,582,528 +0.12(+0.25%)
Jul 09, 2015 47.76 47.83 47.24 47.24 1,371,318 -0.07(-0.14%)
Jul 08, 2015 47.49 47.78 47.29 47.31 2,034,696 -0.33(-0.69%)
Jul 07, 2015 46.73 47.72 46.56 47.63 2,343,099 +1.03(+2.20%)
Jul 06, 2015 46.72 47.08 46.41 46.61 1,601,523 -0.30(-0.63%)
Jul 02, 2015 47.02 46.91 46.91 46.91 1,564,842 +0.10(+0.21%)
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.