Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.20 51.80 50.66 51.50 4,750,913 -0.34(-0.66%)
Aug 28, 2015 51.54 52.24 51.45 51.84 6,019,878 -0.18(-0.35%)
Aug 27, 2015 51.36 52.12 50.85 52.02 6,698,697 +1.36(+2.68%)
Aug 26, 2015 50.05 50.69 49.29 50.66 9,862,394 +1.60(+3.26%)
Aug 25, 2015 50.95 51.03 49.01 49.06 10,878,894 -0.92(-1.84%)
Aug 24, 2015 49.37 51.19 48.01 49.98 13,955,154 -2.02(-3.88%)
Aug 21, 2015 52.30 52.52 51.72 52.00 8,019,574 -0.41(-0.78%)
Aug 20, 2015 52.76 52.86 52.39 52.41 6,139,484 -0.74(-1.39%)
Aug 19, 2015 53.51 53.90 52.90 53.15 4,551,317 -0.75(-1.39%)
Aug 18, 2015 53.99 54.41 53.75 53.90 4,311,025 -0.37(-0.68%)
Aug 17, 2015 53.55 54.51 53.34 54.27 5,133,890 +0.41(+0.76%)
Aug 14, 2015 53.75 54.20 53.13 53.86 5,602,492 +0.83(+1.57%)
Aug 13, 2015 53.14 53.39 52.83 53.03 4,279,658 -0.25(-0.47%)
Aug 12, 2015 52.75 53.28 52.36 53.28 6,062,840 -0.11(-0.21%)
Aug 11, 2015 53.95 54.40 53.35 53.39 5,373,495 -1.00(-1.84%)
Aug 10, 2015 53.82 54.46 53.50 54.39 5,621,190 +0.96(+1.80%)
Aug 07, 2015 54.43 54.57 53.21 53.43 4,902,406 -1.04(-1.91%)
Aug 06, 2015 54.50 54.68 54.17 54.47 5,452,358 -0.10(-0.18%)
Aug 05, 2015 55.47 55.62 54.29 54.57 4,783,118 -0.07(-0.13%)
Aug 04, 2015 55.23 55.48 54.47 54.64 4,850,374 -0.65(-1.18%)
Aug 03, 2015 55.88 56.00 54.88 55.29 4,822,891 -0.47(-0.84%)
Jul 31, 2015 55.95 56.11 55.48 55.76 4,804,083 +0.17(+0.31%)
Jul 30, 2015 55.37 55.75 55.16 55.59 3,596,013 +0.13(+0.23%)
Jul 29, 2015 56.03 56.44 55.25 55.46 6,330,921 -0.44(-0.79%)
Jul 28, 2015 53.38 57.25 52.79 55.90 13,935,648 -0.83(-1.46%)
Jul 27, 2015 56.83 57.06 56.26 56.73 6,171,893 -0.21(-0.37%)
Jul 24, 2015 58.40 58.64 56.59 56.94 5,352,510 -1.54(-2.63%)
Jul 23, 2015 59.02 59.10 58.26 58.48 3,232,826 -0.42(-0.71%)
Jul 22, 2015 59.55 59.55 58.73 58.90 3,780,023 -0.38(-0.64%)
Jul 21, 2015 59.44 60.15 59.06 59.28 4,372,838 -0.29(-0.49%)
Jul 20, 2015 59.83 59.85 59.07 59.57 4,215,742 -0.10(-0.17%)
Jul 17, 2015 59.61 59.74 59.23 59.67 4,479,435 -0.10(-0.17%)
Jul 16, 2015 59.16 60.00 58.92 59.77 6,469,856 +0.77(+1.31%)
Jul 15, 2015 59.76 59.79 58.81 59.00 4,419,800 -0.43(-0.72%)
Jul 14, 2015 59.41 59.65 59.02 59.43 3,476,537 -0.08(-0.13%)
Jul 13, 2015 58.88 59.83 58.75 59.51 6,047,873 +1.26(+2.16%)
Jul 10, 2015 58.38 58.66 57.91 58.25 4,910,096 +0.35(+0.60%)
Jul 09, 2015 59.10 59.15 57.87 57.90 6,661,480 -0.26(-0.45%)
Jul 08, 2015 58.79 58.80 58.06 58.16 5,544,732 -0.94(-1.59%)
Jul 07, 2015 59.82 60.04 58.94 59.10 8,859,161 -0.90(-1.50%)
Jul 06, 2015 59.57 60.24 59.07 60.00 8,139,726 +0.01(+0.02%)
Jul 02, 2015 61.09 59.99 59.99 59.99 12,006,300 -1.44(-2.34%)
Jul 01, 2015 61.63 61.93 61.29 61.43 5,796,513 -2.52(-3.94%)
Jun 30, 2015 64.26 64.67 63.63 63.95 7,219,168 +0.31(+0.49%)
Jun 29, 2015 64.76 65.55 63.55 63.64 7,685,619 -1.96(-2.99%)
Jun 26, 2015 66.38 66.69 65.56 65.60 10,102,964 -0.55(-0.83%)
Jun 25, 2015 66.55 66.76 66.12 66.15 5,376,876 -0.05(-0.08%)
Jun 24, 2015 68.20 68.33 66.14 66.20 9,749,873 -2.30(-3.36%)
Jun 23, 2015 69.68 70.08 68.49 68.50 6,756,702 -1.49(-2.13%)
Jun 22, 2015 69.94 70.20 69.63 69.99 3,039,724 +0.15(+0.21%)
Jun 19, 2015 69.97 70.17 69.66 69.84 5,055,770 -0.31(-0.44%)
Jun 18, 2015 69.49 70.55 69.34 70.15 3,707,123 +0.66(+0.95%)
Jun 17, 2015 69.41 69.81 69.05 69.49 3,413,678 +0.14(+0.20%)
Jun 16, 2015 69.00 69.46 68.80 69.35 2,732,071 +0.30(+0.43%)
Jun 15, 2015 68.86 69.17 68.30 69.05 3,656,023 -0.07(-0.10%)
Jun 12, 2015 69.45 69.83 68.79 69.12 2,743,045 -0.64(-0.92%)
Jun 11, 2015 69.66 70.22 69.66 69.76 2,529,779 +0.07(+0.10%)
Jun 10, 2015 69.20 70.11 69.19 69.69 2,914,564 +0.48(+0.69%)
Jun 09, 2015 69.52 69.96 69.18 69.21 4,084,721 -0.20(-0.29%)
Jun 08, 2015 69.00 69.62 68.86 69.41 3,389,366 +0.34(+0.49%)
Jun 05, 2015 69.69 69.69 69.03 69.07 4,632,007 -0.62(-0.89%)
Jun 04, 2015 70.71 70.93 69.55 69.69 5,638,917 -1.58(-2.22%)
Jun 03, 2015 71.70 71.78 71.21 71.27 5,233,169 +0.00(+0.00%)
Jun 02, 2015 71.51 71.78 70.87 71.27 12,518,411 -0.37(-0.52%)
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.