Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.12 51.81 50.91 51.40 1,399,365 +0.70(+1.38%)
Jul 30, 2015 51.11 51.17 50.55 50.70 890,026 -0.45(-0.89%)
Jul 29, 2015 51.06 51.19 50.66 51.16 1,155,659 +0.19(+0.37%)
Jul 28, 2015 50.66 51.14 50.44 50.97 1,345,540 +0.38(+0.74%)
Jul 27, 2015 50.27 50.64 50.10 50.59 2,021,659 +0.31(+0.61%)
Jul 24, 2015 49.42 50.60 49.18 50.29 3,237,893 +0.93(+1.88%)
Jul 23, 2015 49.83 50.42 48.78 49.36 2,312,463 -0.81(-1.61%)
Jul 22, 2015 49.86 50.29 49.82 50.16 1,566,307 +0.36(+0.72%)
Jul 21, 2015 50.74 50.90 49.79 49.81 1,817,712 -0.84(-1.65%)
Jul 20, 2015 50.70 50.75 50.20 50.65 1,933,074 -0.17(-0.33%)
Jul 17, 2015 50.96 51.20 50.70 50.81 846,745 -0.16(-0.31%)
Jul 16, 2015 51.22 51.30 50.87 50.97 974,305 +0.03(+0.05%)
Jul 15, 2015 50.66 51.22 50.42 50.94 1,023,860 +0.10(+0.19%)
Jul 14, 2015 50.76 51.11 50.48 50.85 651,732 +0.06(+0.11%)
Jul 13, 2015 50.82 51.33 50.48 50.79 865,058 +0.34(+0.68%)
Jul 10, 2015 50.37 50.65 49.98 50.44 860,034 +0.38(+0.77%)
Jul 09, 2015 50.55 50.74 49.87 50.06 1,162,223 -0.23(-0.46%)
Jul 08, 2015 50.33 50.66 50.22 50.29 1,038,573 -0.25(-0.50%)
Jul 07, 2015 50.39 50.72 49.71 50.55 1,775,367 +0.44(+0.88%)
Jul 06, 2015 50.08 50.32 49.72 50.11 1,478,604 -0.08(-0.17%)
Jul 02, 2015 49.88 50.19 50.19 50.19 1,372,235 +0.34(+0.68%)
Jul 01, 2015 48.66 49.85 48.52 49.85 1,848,475 +1.41(+2.91%)
Jun 30, 2015 49.07 49.20 48.39 48.44 3,156,072 -0.26(-0.53%)
Jun 29, 2015 49.58 50.07 48.66 48.70 2,135,603 -1.41(-2.81%)
Jun 26, 2015 49.59 50.18 49.31 50.11 1,873,662 +0.73(+1.49%)
Jun 25, 2015 50.05 50.18 48.91 49.38 2,903,444 -0.68(-1.36%)
Jun 24, 2015 49.76 50.31 49.51 50.06 4,437,763 +0.34(+0.68%)
Jun 23, 2015 49.58 50.13 49.37 49.72 2,408,997 +0.14(+0.29%)
Jun 22, 2015 50.23 50.65 49.53 49.58 2,869,148 -0.34(-0.68%)
Jun 19, 2015 49.72 50.90 49.58 49.92 17,950,346 -3.62(-6.77%)
Jun 18, 2015 53.75 54.21 53.41 53.54 1,734,032 -0.10(-0.19%)
Jun 17, 2015 52.97 53.70 52.61 53.65 2,322,063 +0.64(+1.21%)
Jun 16, 2015 52.62 53.08 52.48 53.00 1,427,649 +0.34(+0.64%)
Jun 15, 2015 52.55 53.07 52.50 52.66 2,062,162 -0.01(-0.01%)
Jun 12, 2015 52.31 52.82 52.18 52.67 1,024,704 +0.30(+0.57%)
Jun 11, 2015 52.24 52.59 52.01 52.37 2,141,860 +0.40(+0.77%)
Jun 10, 2015 51.72 52.38 51.63 51.97 1,065,612 +0.22(+0.43%)
Jun 09, 2015 52.04 52.15 51.75 51.75 1,190,943 -0.20(-0.39%)
Jun 08, 2015 52.52 52.59 51.94 51.95 1,396,296 -0.49(-0.94%)
Jun 05, 2015 52.05 52.74 51.72 52.44 1,391,832 -0.05(-0.09%)
Jun 04, 2015 52.88 53.40 52.42 52.49 1,555,079 -0.60(-1.14%)
Jun 03, 2015 53.63 53.63 53.07 53.09 1,262,281 -0.54(-1.00%)
Jun 02, 2015 54.35 54.35 53.48 53.63 958,952 -0.56(-1.03%)
Jun 01, 2015 53.33 54.48 53.22 54.19 1,877,210 +0.87(+1.63%)
May 29, 2015 53.31 54.18 53.21 53.32 5,447,740 +0.13(+0.24%)
May 28, 2015 53.52 53.65 52.96 53.19 878,141 -0.27(-0.51%)
May 27, 2015 53.03 53.63 52.91 53.46 787,771 +0.44(+0.83%)
May 26, 2015 53.15 53.34 52.61 53.02 1,137,661 -0.59(-1.10%)
May 22, 2015 53.66 53.61 53.61 53.61 938,589 -0.21(-0.40%)
May 21, 2015 53.48 54.70 53.23 53.83 2,957,745 +0.49(+0.91%)
May 20, 2015 54.07 54.31 53.34 53.34 1,292,457 -0.60(-1.12%)
May 19, 2015 54.07 54.40 53.66 53.94 2,606,743 -0.28(-0.51%)
May 18, 2015 54.12 54.54 53.88 54.22 2,333,192 -0.06(-0.11%)
May 15, 2015 54.39 54.62 53.61 54.28 1,807,924 +0.06(+0.11%)
May 14, 2015 53.51 54.24 53.46 54.22 2,783,280 +0.88(+1.64%)
May 13, 2015 53.50 53.83 53.08 53.35 3,328,004 +0.23(+0.43%)
May 12, 2015 52.84 53.16 52.50 53.12 2,138,081 -0.01(-0.01%)
May 11, 2015 53.21 54.13 53.04 53.13 2,398,036 -0.17(-0.32%)
May 08, 2015 54.48 54.78 53.09 53.29 3,194,941 -0.44(-0.82%)
May 07, 2015 52.76 53.83 52.74 53.74 3,346,484 +1.18(+2.24%)
May 06, 2015 52.66 52.89 52.08 52.56 4,302,262 +0.11(+0.21%)
May 05, 2015 52.89 53.23 52.19 52.45 3,846,509 -0.67(-1.26%)
May 04, 2015 53.22 55.60 52.84 53.12 6,619,227 -0.03(-0.05%)
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.