Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 50.56 50.70 49.67 50.29 1,175,370 +0.10(+0.20%)
Sep 29, 2015 49.44 50.26 49.36 50.19 1,118,287 +0.73(+1.47%)
Sep 28, 2015 50.22 50.49 49.06 49.46 1,327,769 -0.96(-1.90%)
Sep 25, 2015 50.50 51.00 50.27 50.42 994,328 +0.03(+0.05%)
Sep 24, 2015 50.82 51.04 49.90 50.39 1,173,184 -0.60(-1.17%)
Sep 23, 2015 50.65 51.45 50.51 50.99 1,179,820 +0.31(+0.61%)
Sep 22, 2015 51.03 51.25 50.35 50.68 984,842 -0.78(-1.51%)
Sep 21, 2015 50.82 51.61 50.80 51.46 1,705,543 +0.73(+1.43%)
Sep 18, 2015 49.57 51.07 49.47 50.73 4,538,952 +0.71(+1.41%)
Sep 17, 2015 49.95 50.99 49.54 50.03 1,160,291 +0.10(+0.21%)
Sep 16, 2015 49.36 49.99 49.10 49.92 902,131 +0.67(+1.37%)
Sep 15, 2015 48.87 49.39 48.50 49.25 769,308 +0.46(+0.95%)
Sep 14, 2015 48.73 48.87 48.40 48.78 1,389,392 +0.21(+0.43%)
Sep 11, 2015 47.42 48.61 47.15 48.57 1,157,481 +1.03(+2.16%)
Sep 10, 2015 47.23 48.02 47.14 47.55 1,281,936 +0.07(+0.14%)
Sep 09, 2015 48.95 48.95 47.37 47.48 1,215,705 -0.99(-2.04%)
Sep 08, 2015 48.61 49.22 47.73 48.47 1,717,167 +0.27(+0.57%)
Sep 04, 2015 48.72 48.19 48.19 48.19 986,983 -1.10(-2.23%)
Sep 03, 2015 49.79 49.80 49.08 49.29 915,562 -0.29(-0.58%)
Sep 02, 2015 49.23 49.58 48.80 49.58 1,126,189 +0.90(+1.86%)
Sep 01, 2015 49.12 49.50 48.30 48.68 1,962,573 -1.19(-2.39%)
Aug 31, 2015 50.58 50.83 49.83 49.87 2,615,785 -0.89(-1.75%)
Aug 28, 2015 50.65 50.96 50.22 50.76 1,261,483 +0.01(+0.03%)
Aug 27, 2015 49.95 50.97 49.60 50.75 1,304,123 +1.37(+2.77%)
Aug 26, 2015 48.63 49.55 48.13 49.38 1,663,711 +1.75(+3.68%)
Aug 25, 2015 49.91 50.11 47.58 47.62 2,154,214 -0.81(-1.68%)
Aug 24, 2015 49.95 49.95 47.53 48.44 2,019,534 -3.01(-5.85%)
Aug 21, 2015 52.62 52.95 51.45 51.45 2,371,595 -1.20(-2.29%)
Aug 20, 2015 52.76 53.00 52.37 52.65 1,469,735 -0.40(-0.75%)
Aug 19, 2015 52.96 53.36 52.46 53.05 1,540,628 +0.03(+0.05%)
Aug 18, 2015 52.52 53.19 52.44 53.02 2,266,132 +0.31(+0.60%)
Aug 17, 2015 52.15 52.73 51.77 52.71 1,035,745 +0.51(+0.97%)
Aug 14, 2015 52.03 52.20 51.59 52.20 955,054 +0.02(+0.04%)
Aug 13, 2015 51.92 52.48 51.27 52.18 1,151,090 +0.24(+0.46%)
Aug 12, 2015 51.76 51.98 51.05 51.94 1,933,515 +0.08(+0.15%)
Aug 11, 2015 51.76 52.19 51.55 51.87 904,289 -0.01(-0.02%)
Aug 10, 2015 52.24 52.34 51.67 51.88 814,153 -0.31(-0.59%)
Aug 07, 2015 52.01 52.43 51.55 52.18 1,202,536 +0.19(+0.36%)
Aug 06, 2015 51.70 52.14 51.39 52.00 1,512,671 +0.17(+0.33%)
Aug 05, 2015 51.78 52.02 51.00 51.83 1,959,529 +0.66(+1.28%)
Aug 04, 2015 51.34 51.89 50.94 51.17 885,000 -0.15(-0.29%)
Aug 03, 2015 51.44 51.79 51.00 51.32 1,057,565 -0.08(-0.16%)
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%)
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.