Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.91 59.57 48.80 49.51 1,362,038 +0.97(+2.01%)
Oct 29, 2015 47.28 49.04 47.03 48.53 360,534 +0.90(+1.90%)
Oct 28, 2015 45.48 47.87 45.14 47.63 236,948 +2.09(+4.60%)
Oct 27, 2015 46.91 46.91 45.07 45.53 343,014 -0.47(-1.02%)
Oct 26, 2015 45.22 46.89 45.13 46.00 284,910 +0.52(+1.15%)
Oct 23, 2015 50.09 50.23 43.86 45.48 826,492 -4.77(-9.48%)
Oct 22, 2015 49.94 51.30 49.73 50.25 206,193 -0.30(-0.59%)
Oct 21, 2015 51.56 52.71 50.49 50.54 157,730 -1.02(-1.98%)
Oct 20, 2015 52.41 53.68 51.53 51.56 187,299 -0.75(-1.43%)
Oct 19, 2015 52.16 52.66 51.65 52.31 151,979 +0.22(+0.42%)
Oct 16, 2015 52.11 52.26 51.41 52.10 129,109 -0.11(-0.21%)
Oct 15, 2015 50.08 52.26 49.82 52.20 237,644 +1.81(+3.60%)
Oct 14, 2015 51.76 52.61 50.35 50.39 297,749 -1.11(-2.16%)
Oct 13, 2015 52.78 52.78 51.39 51.50 145,260 -1.44(-2.73%)
Oct 12, 2015 52.76 53.41 51.99 52.94 102,353 +0.22(+0.41%)
Oct 09, 2015 53.22 55.02 52.37 52.73 156,267 -0.29(-0.54%)
Oct 08, 2015 52.28 55.00 52.21 53.02 218,397 +0.88(+1.68%)
Oct 07, 2015 51.84 52.76 50.09 52.14 358,556 +0.51(+1.00%)
Oct 06, 2015 53.70 54.00 51.40 51.63 237,262 -2.65(-4.89%)
Oct 05, 2015 53.04 54.38 52.58 54.28 197,509 +1.73(+3.30%)
Oct 02, 2015 52.11 52.57 51.06 52.55 168,839 -0.12(-0.22%)
Oct 01, 2015 53.17 53.17 51.25 52.66 163,770 -0.40(-0.75%)
Sep 30, 2015 53.87 54.42 52.55 53.06 205,361 -0.14(-0.25%)
Sep 29, 2015 53.52 53.72 52.56 53.20 287,773 -0.03(-0.05%)
Sep 28, 2015 54.02 54.15 52.73 53.22 339,603 -1.05(-1.93%)
Sep 25, 2015 55.17 56.12 54.17 54.27 285,852 -0.31(-0.56%)
Sep 24, 2015 55.30 55.62 54.47 54.58 222,036 -1.35(-2.42%)
Sep 23, 2015 56.47 56.65 55.73 55.93 260,837 -0.72(-1.27%)
Sep 22, 2015 56.66 57.02 56.18 56.65 162,373 -0.68(-1.18%)
Sep 21, 2015 56.64 58.09 56.04 57.33 178,298 +1.25(+2.22%)
Sep 18, 2015 58.04 58.72 55.35 56.09 454,108 -2.94(-4.98%)
Sep 17, 2015 59.51 60.21 58.19 59.03 148,714 -0.23(-0.40%)
Sep 16, 2015 57.47 59.36 57.04 59.26 150,667 +1.91(+3.34%)
Sep 15, 2015 56.91 57.75 56.44 57.35 130,610 +0.53(+0.94%)
Sep 14, 2015 56.84 56.92 56.13 56.82 98,833 +0.02(+0.03%)
Sep 11, 2015 55.53 56.84 55.25 56.80 216,890 +1.27(+2.29%)
Sep 10, 2015 55.33 56.07 55.09 55.53 69,153 +0.11(+0.20%)
Sep 09, 2015 56.96 57.29 55.21 55.42 134,256 -1.27(-2.24%)
Sep 08, 2015 56.13 56.92 55.33 56.69 142,146 +1.50(+2.71%)
Sep 04, 2015 55.61 55.19 55.19 55.19 88,857 -0.96(-1.70%)
Sep 03, 2015 55.24 56.62 55.16 56.15 172,750 +1.29(+2.35%)
Sep 02, 2015 54.70 54.94 53.31 54.86 136,303 +0.95(+1.76%)
Sep 01, 2015 54.36 55.21 53.58 53.91 153,746 -1.48(-2.67%)
Aug 31, 2015 54.89 56.74 54.79 55.39 255,678 +0.66(+1.20%)
Aug 28, 2015 55.20 55.90 54.38 54.73 171,504 -0.91(-1.64%)
Aug 27, 2015 55.28 56.07 54.71 55.64 158,410 +0.71(+1.30%)
Aug 26, 2015 54.37 55.11 53.04 54.93 162,316 +1.78(+3.35%)
Aug 25, 2015 54.35 54.79 53.14 53.15 186,604 +0.70(+1.34%)
Aug 24, 2015 52.50 55.13 50.07 52.45 310,039 -4.08(-7.22%)
Aug 21, 2015 57.40 58.06 56.21 56.53 279,694 -1.78(-3.05%)
Aug 20, 2015 58.87 59.12 57.69 58.31 207,941 -1.12(-1.88%)
Aug 19, 2015 59.83 59.97 59.13 59.42 239,820 -0.77(-1.27%)
Aug 18, 2015 59.50 60.31 59.14 60.19 210,114 +0.52(+0.88%)
Aug 17, 2015 58.92 59.67 58.09 59.67 163,698 +0.67(+1.13%)
Aug 14, 2015 58.38 59.55 58.21 59.00 135,239 +0.42(+0.72%)
Aug 13, 2015 58.08 59.42 57.64 58.58 175,437 +0.56(+0.96%)
Aug 12, 2015 59.07 59.08 56.95 58.02 301,815 -1.58(-2.64%)
Aug 11, 2015 59.54 60.09 58.94 59.60 104,767 -0.33(-0.56%)
Aug 10, 2015 61.46 61.82 59.62 59.93 196,525 -0.95(-1.57%)
Aug 07, 2015 59.52 60.95 58.96 60.88 300,840 +1.12(+1.87%)
Aug 06, 2015 59.39 60.33 58.06 59.77 303,704 +0.36(+0.61%)
Aug 05, 2015 58.72 59.45 57.98 59.41 352,469 +1.09(+1.87%)
Aug 04, 2015 58.21 60.01 57.40 58.32 240,797 +0.06(+0.11%)
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.