Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 55.34 55.81 54.97 55.58 3,709,952 +0.31(+0.56%)
Jul 30, 2015 54.73 55.32 54.55 55.27 2,378,832 +0.48(+0.87%)
Jul 29, 2015 54.51 54.90 54.05 54.80 2,469,783 +0.25(+0.46%)
Jul 28, 2015 53.56 54.60 53.03 54.54 3,061,177 +1.25(+2.35%)
Jul 27, 2015 54.05 54.23 52.76 53.29 2,976,316 -0.43(-0.79%)
Jul 24, 2015 54.77 55.24 52.94 53.72 3,988,112 -0.12(-0.23%)
Jul 23, 2015 54.00 54.49 53.68 53.84 4,097,419 +0.36(+0.67%)
Jul 22, 2015 53.37 53.61 53.20 53.48 2,067,310 +0.06(+0.12%)
Jul 21, 2015 52.66 53.47 52.37 53.41 3,262,441 +0.87(+1.66%)
Jul 20, 2015 52.32 52.66 52.24 52.54 1,757,932 +0.27(+0.52%)
Jul 17, 2015 52.42 52.47 51.93 52.27 2,064,542 -0.40(-0.75%)
Jul 16, 2015 52.76 52.76 52.11 52.66 1,940,523 +0.25(+0.47%)
Jul 15, 2015 52.41 52.81 52.14 52.42 2,293,079 -0.04(-0.07%)
Jul 14, 2015 52.62 52.66 52.24 52.45 1,556,332 -0.12(-0.23%)
Jul 13, 2015 51.75 52.67 51.75 52.58 2,790,469 +1.20(+2.33%)
Jul 10, 2015 51.04 51.56 50.70 51.38 1,936,504 +0.98(+1.95%)
Jul 09, 2015 50.95 51.20 50.38 50.40 1,670,086 -0.06(-0.13%)
Jul 08, 2015 51.26 51.48 50.37 50.46 2,055,913 -1.16(-2.25%)
Jul 07, 2015 51.26 51.71 50.64 51.62 1,834,545 +0.45(+0.87%)
Jul 06, 2015 51.53 51.84 50.88 51.18 2,868,754 -0.78(-1.50%)
Jul 02, 2015 51.76 51.96 51.96 51.96 3,306,459 +0.34(+0.66%)
Jul 01, 2015 50.53 51.69 50.41 51.62 3,529,313 +1.33(+2.65%)
Jun 30, 2015 50.17 50.73 50.07 50.28 3,988,496 +0.65(+1.31%)
Jun 29, 2015 50.45 50.72 49.60 49.63 2,666,035 -1.40(-2.74%)
Jun 26, 2015 51.01 51.42 51.00 51.03 7,240,804 +0.19(+0.38%)
Jun 25, 2015 50.21 50.95 50.21 50.84 2,912,932 +0.18(+0.36%)
Jun 24, 2015 51.28 51.39 50.64 50.66 2,305,319 -0.73(-1.42%)
Jun 23, 2015 50.89 51.72 50.85 51.39 3,217,380 +0.82(+1.63%)
Jun 22, 2015 50.86 50.86 50.43 50.56 1,782,904 +0.04(+0.07%)
Jun 19, 2015 50.54 50.84 50.53 50.53 3,129,982 -0.14(-0.28%)
Jun 18, 2015 50.16 50.88 50.15 50.67 2,107,153 +0.58(+1.15%)
Jun 17, 2015 50.11 50.23 49.61 50.10 2,393,325 +0.06(+0.12%)
Jun 16, 2015 49.71 50.11 49.50 50.04 2,128,057 +0.40(+0.80%)
Jun 15, 2015 49.12 49.88 49.12 49.64 2,521,918 -0.25(-0.49%)
Jun 12, 2015 49.97 50.15 49.73 49.89 2,184,036 -0.29(-0.57%)
Jun 11, 2015 50.51 50.73 50.13 50.18 1,974,807 -0.32(-0.63%)
Jun 10, 2015 50.34 50.87 50.20 50.49 2,486,454 +0.43(+0.86%)
Jun 09, 2015 50.26 50.47 49.75 50.06 1,685,774 -0.09(-0.17%)
Jun 08, 2015 50.47 50.59 50.14 50.15 1,569,622 -0.48(-0.95%)
Jun 05, 2015 50.56 50.89 50.32 50.63 1,881,368 -0.01(-0.01%)
Jun 04, 2015 50.71 51.12 50.57 50.64 1,943,083 -0.44(-0.86%)
Jun 03, 2015 50.71 51.17 50.47 51.07 1,771,922 +0.38(+0.75%)
Jun 02, 2015 50.61 50.95 50.27 50.69 2,028,639 +0.29(+0.57%)
Jun 01, 2015 50.72 50.75 50.22 50.41 1,777,881 -0.16(-0.31%)
May 29, 2015 51.02 51.02 50.44 50.56 3,426,395 -0.47(-0.91%)
May 28, 2015 49.85 51.53 49.80 51.03 4,497,426 +1.19(+2.39%)
May 27, 2015 49.72 49.90 49.14 49.84 3,940,073 -0.09(-0.19%)
May 26, 2015 50.78 51.05 49.81 49.93 3,503,660 -1.30(-2.54%)
May 22, 2015 51.22 51.23 51.23 51.23 1,688,041 +0.06(+0.11%)
May 21, 2015 50.98 51.27 50.79 51.17 1,939,420 +0.06(+0.13%)
May 20, 2015 51.46 51.48 51.08 51.11 2,236,849 -0.19(-0.36%)
May 19, 2015 51.64 51.69 51.19 51.30 1,875,031 -0.23(-0.45%)
May 18, 2015 51.23 51.62 51.21 51.53 1,569,614 +0.37(+0.72%)
May 15, 2015 50.87 51.19 50.61 51.16 3,501,710 +0.49(+0.96%)
May 14, 2015 50.74 50.92 50.22 50.67 3,146,762 +0.24(+0.47%)
May 13, 2015 51.12 51.40 50.10 50.43 3,528,487 -0.76(-1.49%)
May 12, 2015 51.19 51.36 50.74 51.20 1,857,930 -0.36(-0.70%)
May 11, 2015 51.65 51.87 51.43 51.55 2,503,619 -0.06(-0.13%)
May 08, 2015 51.41 51.92 51.40 51.62 2,011,193 +0.67(+1.31%)
May 07, 2015 50.68 51.11 50.68 50.95 2,755,995 +0.14(+0.28%)
May 06, 2015 51.30 51.51 50.56 50.81 2,685,858 -0.52(-1.02%)
May 05, 2015 51.17 51.76 51.12 51.33 2,763,064 +0.17(+0.34%)
May 04, 2015 51.94 52.04 50.99 51.16 3,727,538 -0.57(-1.10%)
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.