Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 55.40 55.87 55.03 55.65 3,705,619 +0.31(+0.56%)
Jul 30, 2015 54.80 55.39 54.62 55.34 2,376,053 +0.48(+0.87%)
Jul 29, 2015 54.57 54.96 54.11 54.86 2,466,898 +0.25(+0.46%)
Jul 28, 2015 53.62 54.67 53.09 54.61 3,057,602 +1.26(+2.35%)
Jul 27, 2015 54.11 54.30 52.82 53.35 2,972,840 -0.43(-0.79%)
Jul 24, 2015 54.83 55.30 53.01 53.78 3,983,454 -0.12(-0.23%)
Jul 23, 2015 54.07 54.56 53.74 53.90 4,092,633 +0.36(+0.67%)
Jul 22, 2015 53.43 53.68 53.27 53.54 2,064,896 +0.07(+0.12%)
Jul 21, 2015 52.72 53.53 52.44 53.48 3,258,631 +0.87(+1.66%)
Jul 20, 2015 52.38 52.72 52.31 52.60 1,755,878 +0.27(+0.52%)
Jul 17, 2015 52.48 52.53 51.99 52.33 2,062,131 -0.40(-0.75%)
Jul 16, 2015 52.82 52.82 52.18 52.72 1,938,257 +0.25(+0.47%)
Jul 15, 2015 52.47 52.87 52.20 52.48 2,290,400 -0.04(-0.07%)
Jul 14, 2015 52.68 52.72 52.31 52.52 1,554,514 -0.12(-0.23%)
Jul 13, 2015 51.81 52.73 51.81 52.64 2,787,210 +1.20(+2.33%)
Jul 10, 2015 51.10 51.62 50.76 51.44 1,934,242 +0.98(+1.95%)
Jul 09, 2015 51.01 51.26 50.44 50.46 1,668,135 -0.06(-0.13%)
Jul 08, 2015 51.32 51.54 50.43 50.52 2,053,511 -1.16(-2.25%)
Jul 07, 2015 51.32 51.77 50.70 51.68 1,832,402 +0.45(+0.87%)
Jul 06, 2015 51.59 51.90 50.94 51.24 2,865,403 -0.78(-1.50%)
Jul 02, 2015 51.82 52.02 52.02 52.02 3,302,597 +0.34(+0.66%)
Jul 01, 2015 50.59 51.75 50.47 51.68 3,525,191 +1.34(+2.65%)
Jun 30, 2015 50.23 50.79 50.13 50.34 3,983,838 +0.65(+1.31%)
Jun 29, 2015 50.51 50.78 49.66 49.69 2,662,921 -1.40(-2.74%)
Jun 26, 2015 51.07 51.48 51.06 51.09 7,232,346 +0.19(+0.38%)
Jun 25, 2015 50.27 51.01 50.27 50.90 2,909,529 +0.18(+0.36%)
Jun 24, 2015 51.34 51.45 50.70 50.72 2,302,626 -0.73(-1.42%)
Jun 23, 2015 50.95 51.78 50.91 51.45 3,213,622 +0.82(+1.63%)
Jun 22, 2015 50.92 50.92 50.49 50.62 1,780,821 +0.04(+0.07%)
Jun 19, 2015 50.60 50.90 50.59 50.59 3,126,326 -0.14(-0.28%)
Jun 18, 2015 50.22 50.94 50.21 50.73 2,104,692 +0.58(+1.15%)
Jun 17, 2015 50.17 50.29 49.67 50.15 2,390,530 +0.06(+0.12%)
Jun 16, 2015 49.77 50.17 49.56 50.10 2,125,571 +0.40(+0.80%)
Jun 15, 2015 49.17 49.94 49.17 49.70 2,518,972 -0.25(-0.49%)
Jun 12, 2015 50.02 50.21 49.79 49.95 2,181,485 -0.29(-0.57%)
Jun 11, 2015 50.57 50.79 50.19 50.23 1,972,501 -0.32(-0.63%)
Jun 10, 2015 50.40 50.93 50.26 50.55 2,483,550 +0.43(+0.86%)
Jun 09, 2015 50.32 50.53 49.81 50.12 1,683,805 -0.09(-0.17%)
Jun 08, 2015 50.53 50.65 50.20 50.21 1,567,788 -0.48(-0.95%)
Jun 05, 2015 50.62 50.95 50.38 50.69 1,879,170 +0.01(+0.01%)
Jun 04, 2015 50.75 51.16 50.62 50.68 1,941,330 -0.44(-0.86%)
Jun 03, 2015 50.76 51.22 50.52 51.12 1,770,323 +0.38(+0.75%)
Jun 02, 2015 50.66 51.00 50.31 50.74 2,026,808 +0.29(+0.57%)
Jun 01, 2015 50.77 50.80 50.26 50.45 1,776,277 -0.16(-0.31%)
May 29, 2015 51.07 51.07 50.49 50.61 3,423,304 -0.47(-0.91%)
May 28, 2015 49.90 51.58 49.84 51.08 4,493,368 +1.19(+2.39%)
May 27, 2015 49.76 49.94 49.18 49.88 3,936,518 -0.09(-0.19%)
May 26, 2015 50.83 51.09 49.86 49.98 3,500,499 -1.30(-2.54%)
May 22, 2015 51.27 51.28 51.28 51.28 1,686,518 +0.06(+0.11%)
May 21, 2015 51.03 51.31 50.83 51.22 1,937,670 +0.06(+0.13%)
May 20, 2015 51.51 51.52 51.12 51.16 2,234,831 -0.19(-0.36%)
May 19, 2015 51.69 51.74 51.23 51.34 1,873,339 -0.23(-0.45%)
May 18, 2015 51.28 51.67 51.25 51.57 1,568,197 +0.37(+0.72%)
May 15, 2015 50.92 51.23 50.66 51.21 3,498,550 +0.49(+0.96%)
May 14, 2015 50.79 50.97 50.26 50.72 3,143,922 +0.24(+0.47%)
May 13, 2015 51.17 51.44 50.14 50.48 3,525,303 -0.76(-1.49%)
May 12, 2015 51.23 51.41 50.78 51.24 1,856,254 -0.36(-0.70%)
May 11, 2015 51.69 51.92 51.48 51.60 2,501,360 -0.06(-0.13%)
May 08, 2015 51.46 51.97 51.44 51.67 2,009,378 +0.67(+1.31%)
May 07, 2015 50.72 51.16 50.72 51.00 2,753,508 +0.14(+0.28%)
May 06, 2015 51.34 51.56 50.60 50.85 2,683,434 -0.52(-1.02%)
May 05, 2015 51.22 51.80 51.16 51.38 2,760,571 +0.17(+0.34%)
May 04, 2015 51.98 52.08 51.03 51.21 3,724,174 -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.