Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 53.93 54.17 52.59 53.35 7,544,592 -0.27(-0.50%)
Oct 29, 2015 52.19 54.55 51.14 53.62 9,326,253 +0.28(+0.52%)
Oct 28, 2015 51.75 53.67 51.58 53.34 9,325,783 +1.65(+3.19%)
Oct 27, 2015 52.01 52.13 50.74 51.69 7,990,173 -1.26(-2.38%)
Oct 26, 2015 54.56 54.57 52.94 52.95 5,555,971 -1.66(-3.04%)
Oct 23, 2015 54.30 54.81 53.65 54.61 5,907,240 +0.03(+0.05%)
Oct 22, 2015 53.33 54.76 53.19 54.58 7,372,497 +1.61(+3.04%)
Oct 21, 2015 53.41 53.81 52.90 52.97 6,333,515 -0.57(-1.06%)
Oct 20, 2015 53.90 54.25 53.19 53.54 8,553,624 -0.15(-0.28%)
Oct 19, 2015 54.49 54.78 53.48 53.69 7,980,499 -1.54(-2.79%)
Oct 16, 2015 55.69 55.95 54.52 55.23 7,316,955 +0.00(+0.00%)
Oct 15, 2015 54.36 55.28 53.80 55.23 7,831,923 -0.23(-0.41%)
Oct 14, 2015 55.05 55.70 54.88 55.46 6,409,959 +0.42(+0.76%)
Oct 13, 2015 54.78 55.90 54.36 55.04 6,214,559 -0.23(-0.42%)
Oct 12, 2015 56.07 56.10 54.46 55.27 7,484,398 -0.83(-1.48%)
Oct 09, 2015 56.59 56.69 55.21 56.10 9,118,838 -0.18(-0.32%)
Oct 08, 2015 55.00 56.55 54.59 56.28 9,496,678 +1.01(+1.83%)
Oct 07, 2015 55.94 56.38 53.85 55.27 13,768,271 +0.13(+0.24%)
Oct 06, 2015 53.18 55.53 53.06 55.14 15,412,670 +2.16(+4.08%)
Oct 05, 2015 51.94 53.12 51.51 52.98 12,805,092 +1.79(+3.50%)
Oct 02, 2015 47.58 51.19 47.56 51.19 12,573,491 +3.03(+6.29%)
Oct 01, 2015 48.69 49.40 47.54 48.16 10,429,771 +0.20(+0.42%)
Sep 30, 2015 46.92 48.00 46.90 47.96 8,814,440 +1.39(+2.98%)
Sep 29, 2015 46.28 46.69 45.72 46.57 7,977,997 +0.72(+1.57%)
Sep 28, 2015 46.44 47.05 45.84 45.85 8,003,391 -1.34(-2.84%)
Sep 25, 2015 48.54 48.54 46.92 47.19 8,631,437 -0.57(-1.19%)
Sep 24, 2015 47.51 48.23 47.33 47.76 8,185,743 -0.10(-0.21%)
Sep 23, 2015 48.72 48.98 47.81 47.86 6,322,205 -0.76(-1.56%)
Sep 22, 2015 47.73 49.00 47.61 48.62 10,223,265 -0.13(-0.27%)
Sep 21, 2015 48.85 49.00 48.14 48.75 7,727,794 +0.39(+0.81%)
Sep 18, 2015 49.15 49.52 47.93 48.36 12,763,284 -1.77(-3.53%)
Sep 17, 2015 49.41 50.91 49.06 50.13 14,823,614 +0.66(+1.33%)
Sep 16, 2015 47.71 49.54 47.64 49.47 11,353,990 +2.19(+4.63%)
Sep 15, 2015 47.15 47.79 47.11 47.28 6,677,425 +0.51(+1.09%)
Sep 14, 2015 47.12 47.15 46.34 46.77 8,768,849 -0.59(-1.25%)
Sep 11, 2015 47.74 47.76 46.95 47.36 9,270,679 -1.07(-2.21%)
Sep 10, 2015 48.00 48.75 47.33 48.43 8,874,711 +0.58(+1.21%)
Sep 09, 2015 49.05 49.70 47.59 47.85 16,202,535 -0.61(-1.26%)
Sep 08, 2015 48.27 48.68 47.15 48.46 13,561,505 +1.26(+2.67%)
Sep 04, 2015 47.21 47.20 47.20 47.20 10,520,200 -0.98(-2.03%)
Sep 03, 2015 48.50 49.87 47.77 48.18 9,703,771 -0.01(-0.02%)
Sep 02, 2015 48.30 48.66 47.00 48.19 11,265,847 +0.44(+0.92%)
Sep 01, 2015 48.17 48.17 46.79 47.75 17,191,816 -1.40(-2.85%)
Aug 31, 2015 46.30 49.32 45.70 49.15 17,774,726 +2.33(+4.98%)
Aug 28, 2015 45.56 48.00 45.56 46.82 14,901,989 +0.95(+2.07%)
Aug 27, 2015 44.62 46.53 44.45 45.87 19,430,296 +2.46(+5.67%)
Aug 26, 2015 42.93 43.57 42.25 43.41 18,989,522 +1.22(+2.89%)
Aug 25, 2015 45.02 45.02 42.14 42.19 15,890,386 -0.74(-1.72%)
Aug 24, 2015 41.98 44.93 41.11 42.93 21,255,020 -2.46(-5.42%)
Aug 21, 2015 46.66 47.38 45.38 45.39 13,905,684 -1.61(-3.43%)
Aug 20, 2015 47.45 48.09 47.00 47.00 10,553,131 -0.68(-1.43%)
Aug 19, 2015 49.28 49.28 47.05 47.68 14,528,339 -1.83(-3.70%)
Aug 18, 2015 49.62 49.79 49.12 49.51 7,310,169 -0.05(-0.10%)
Aug 17, 2015 49.48 49.81 49.26 49.56 5,807,402 -0.21(-0.42%)
Aug 14, 2015 49.99 50.29 49.69 49.77 7,851,087 -0.33(-0.66%)
Aug 13, 2015 51.00 51.05 49.86 50.10 10,045,481 -1.44(-2.79%)
Aug 12, 2015 50.21 51.88 50.15 51.54 14,037,400 +1.14(+2.26%)
Aug 11, 2015 49.28 50.52 49.06 50.40 10,713,393 +0.20(+0.40%)
Aug 10, 2015 48.89 50.21 48.55 50.20 10,573,900 +1.36(+2.78%)
Aug 07, 2015 50.25 50.65 48.60 48.84 10,286,258 -1.44(-2.86%)
Aug 06, 2015 48.89 50.36 48.33 50.28 11,640,737 +1.16(+2.36%)
Aug 05, 2015 50.30 50.85 49.03 49.12 8,047,119 -0.75(-1.50%)
Aug 04, 2015 49.59 50.34 49.59 49.87 7,688,957 +0.16(+0.32%)
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.