Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 50.92 51.48 50.83 51.43 1,814,604 +0.91(+1.80%)
Sep 29, 2015 50.77 50.92 50.14 50.52 2,285,117 -0.32(-0.63%)
Sep 28, 2015 52.26 52.36 50.79 50.84 1,737,690 -1.51(-2.88%)
Sep 25, 2015 52.75 53.02 52.21 52.35 1,195,446 -0.07(-0.14%)
Sep 24, 2015 52.49 52.71 52.15 52.42 1,366,500 -0.39(-0.75%)
Sep 23, 2015 52.89 53.16 52.42 52.82 1,132,896 -0.04(-0.08%)
Sep 22, 2015 52.92 53.25 52.65 52.86 985,278 -0.49(-0.91%)
Sep 21, 2015 53.29 53.81 52.92 53.35 1,238,311 +0.39(+0.73%)
Sep 18, 2015 52.75 53.80 52.67 52.96 2,588,469 -0.34(-0.65%)
Sep 17, 2015 53.43 54.10 53.12 53.30 1,452,159 +0.01(+0.03%)
Sep 16, 2015 52.77 53.35 52.57 53.29 1,659,623 +0.34(+0.64%)
Sep 15, 2015 53.11 53.79 52.92 52.95 2,578,927 +0.47(+0.89%)
Sep 14, 2015 52.63 52.87 52.32 52.49 1,213,419 -0.30(-0.57%)
Sep 11, 2015 52.66 52.82 52.05 52.79 1,853,985 -0.11(-0.22%)
Sep 10, 2015 52.37 53.25 52.32 52.90 1,738,795 +0.41(+0.78%)
Sep 09, 2015 53.76 54.04 52.42 52.49 1,895,599 -0.88(-1.65%)
Sep 08, 2015 53.06 53.43 52.79 53.38 1,407,912 +1.09(+2.09%)
Sep 04, 2015 52.30 52.29 52.29 52.29 1,268,212 -0.40(-0.76%)
Sep 03, 2015 52.57 53.40 52.43 52.69 1,311,179 +0.40(+0.77%)
Sep 02, 2015 51.85 52.31 51.53 52.29 1,357,848 +0.89(+1.73%)
Sep 01, 2015 51.39 52.11 51.13 51.40 1,990,622 -0.88(-1.67%)
Aug 31, 2015 52.42 52.91 52.06 52.27 1,820,717 -0.34(-0.65%)
Aug 28, 2015 52.62 52.80 52.33 52.62 1,622,264 +0.03(+0.05%)
Aug 27, 2015 52.97 53.32 51.77 52.59 2,790,077 -0.08(-0.15%)
Aug 26, 2015 51.97 52.68 50.99 52.67 2,236,731 +1.76(+3.46%)
Aug 25, 2015 52.75 52.75 50.89 50.90 2,206,596 -0.56(-1.08%)
Aug 24, 2015 52.18 52.97 50.45 51.46 3,368,944 -2.20(-4.10%)
Aug 21, 2015 55.07 55.43 53.65 53.66 1,934,804 -1.81(-3.26%)
Aug 20, 2015 55.63 56.02 55.31 55.46 1,478,324 -0.70(-1.25%)
Aug 19, 2015 55.98 56.66 55.77 56.16 1,527,697 -0.01(-0.01%)
Aug 18, 2015 56.44 56.63 55.78 56.17 1,627,821 -0.24(-0.42%)
Aug 17, 2015 55.86 56.44 55.64 56.41 2,829,675 +0.65(+1.16%)
Aug 14, 2015 56.09 57.08 55.22 55.76 9,093,116 +2.29(+4.28%)
Aug 13, 2015 53.29 53.95 53.21 53.47 5,718,543 -0.42(-0.78%)
Aug 12, 2015 53.85 54.11 52.71 53.89 2,470,125 -0.52(-0.96%)
Aug 11, 2015 53.97 55.04 53.71 54.41 2,380,849 +0.18(+0.33%)
Aug 10, 2015 53.82 54.54 53.69 54.23 1,597,850 +0.77(+1.44%)
Aug 07, 2015 53.17 53.53 52.97 53.46 1,557,893 +0.31(+0.58%)
Aug 06, 2015 53.85 53.89 52.74 53.15 2,045,284 -0.73(-1.36%)
Aug 05, 2015 54.65 55.36 53.84 53.89 3,234,249 -0.54(-0.98%)
Aug 04, 2015 54.29 54.56 54.05 54.42 1,368,310 +0.24(+0.45%)
Aug 03, 2015 54.39 54.52 53.92 54.18 807,758 -0.28(-0.51%)
Jul 31, 2015 54.76 54.81 54.41 54.46 1,943,028 -0.02(-0.04%)
Jul 30, 2015 54.39 54.76 54.30 54.48 1,426,599 +0.03(+0.05%)
Jul 29, 2015 54.54 54.74 54.32 54.45 1,914,583 +0.01(+0.01%)
Jul 28, 2015 55.29 55.29 54.40 54.44 2,127,297 -0.74(-1.34%)
Jul 27, 2015 54.92 55.25 54.61 55.19 1,592,699 +0.09(+0.17%)
Jul 24, 2015 55.81 55.93 55.07 55.09 1,381,728 -0.59(-1.05%)
Jul 23, 2015 56.38 56.54 55.64 55.68 1,100,011 -0.69(-1.23%)
Jul 22, 2015 55.93 56.81 55.86 56.37 1,401,505 +0.51(+0.91%)
Jul 21, 2015 56.26 56.68 55.84 55.86 1,682,426 -0.44(-0.79%)
Jul 20, 2015 56.33 56.68 56.14 56.31 1,018,402 +0.17(+0.30%)
Jul 17, 2015 56.56 56.56 56.06 56.13 1,040,254 -0.61(-1.08%)
Jul 16, 2015 56.15 57.25 55.91 56.75 2,191,021 +0.62(+1.11%)
Jul 15, 2015 55.63 56.51 55.46 56.13 1,758,665 +0.46(+0.82%)
Jul 14, 2015 55.73 55.90 55.45 55.67 1,154,232 -0.01(-0.03%)
Jul 13, 2015 55.58 55.97 55.46 55.68 1,228,728 +0.46(+0.84%)
Jul 10, 2015 55.29 55.30 54.79 55.22 1,173,281 +0.65(+1.19%)
Jul 09, 2015 55.12 55.12 54.38 54.57 2,022,645 +0.09(+0.16%)
Jul 08, 2015 55.78 55.78 54.38 54.49 2,351,888 -1.15(-2.07%)
Jul 07, 2015 53.91 55.68 53.57 55.63 3,064,889 +1.91(+3.56%)
Jul 06, 2015 53.18 54.00 53.14 53.72 1,241,877 +0.11(+0.21%)
Jul 02, 2015 53.75 53.61 53.61 53.61 922,040 -0.13(-0.24%)
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.