Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.80 47.59 46.29 46.68 43,784 -0.02(-0.04%)
Sep 29, 2015 46.91 47.24 46.12 46.70 38,273 -0.20(-0.44%)
Sep 28, 2015 47.35 47.77 46.42 46.91 29,636 -0.60(-1.25%)
Sep 25, 2015 49.08 49.08 47.30 47.50 48,607 -0.97(-2.00%)
Sep 24, 2015 48.79 48.95 48.00 48.47 49,429 -0.35(-0.71%)
Sep 23, 2015 48.70 50.08 48.09 48.82 46,464 +0.20(+0.42%)
Sep 22, 2015 48.19 49.24 47.42 48.61 33,326 +0.01(+0.02%)
Sep 21, 2015 48.44 49.42 48.36 48.61 38,517 +0.39(+0.81%)
Sep 18, 2015 47.59 48.77 47.24 48.21 164,655 -0.17(-0.35%)
Sep 17, 2015 47.78 49.59 47.20 48.38 54,740 +0.60(+1.26%)
Sep 16, 2015 46.83 48.10 46.21 47.78 34,333 +0.77(+1.63%)
Sep 15, 2015 46.75 47.24 46.75 47.02 30,524 +0.23(+0.49%)
Sep 14, 2015 46.46 46.88 46.37 46.79 38,685 +0.21(+0.46%)
Sep 11, 2015 46.50 46.94 45.66 46.57 53,271 -0.26(-0.54%)
Sep 10, 2015 45.96 46.84 45.52 46.83 51,334 +0.88(+1.92%)
Sep 09, 2015 47.86 47.86 45.81 45.95 48,607 -0.96(-2.05%)
Sep 08, 2015 46.71 47.32 45.27 46.91 79,088 +0.76(+1.66%)
Sep 04, 2015 46.39 46.14 46.14 46.14 55,106 -0.51(-1.09%)
Sep 03, 2015 47.82 47.95 46.53 46.65 27,101 -0.99(-2.07%)
Sep 02, 2015 47.63 47.71 46.52 47.64 56,706 +0.80(+1.70%)
Sep 01, 2015 48.66 49.75 46.45 46.84 38,195 -2.85(-5.73%)
Aug 31, 2015 49.97 49.97 48.44 49.68 34,028 -0.64(-1.27%)
Aug 28, 2015 49.60 50.69 48.92 50.32 23,984 +0.38(+0.77%)
Aug 27, 2015 50.74 50.81 48.89 49.94 28,735 +0.22(+0.44%)
Aug 26, 2015 49.10 49.83 47.98 49.72 28,498 +1.72(+3.57%)
Aug 25, 2015 50.96 50.96 47.81 48.00 43,363 -1.27(-2.59%)
Aug 24, 2015 48.26 51.01 47.73 49.27 38,116 -3.07(-5.87%)
Aug 21, 2015 53.25 53.25 52.20 52.35 30,207 -1.25(-2.33%)
Aug 20, 2015 53.08 54.85 53.08 53.60 45,269 +0.46(+0.86%)
Aug 19, 2015 53.71 54.57 53.08 53.14 47,375 -0.79(-1.46%)
Aug 18, 2015 55.07 55.37 53.38 53.93 48,366 -1.38(-2.50%)
Aug 17, 2015 56.19 56.36 54.89 55.31 34,361 -1.60(-2.81%)
Aug 14, 2015 54.52 56.93 54.52 56.91 13,271 +2.38(+4.36%)
Aug 13, 2015 55.36 55.46 54.35 54.53 26,896 -0.88(-1.59%)
Aug 12, 2015 56.05 56.05 55.28 55.41 37,298 -1.44(-2.52%)
Aug 11, 2015 56.29 57.04 55.13 56.85 30,320 +0.55(+0.98%)
Aug 10, 2015 55.73 56.82 55.29 56.30 34,201 +0.97(+1.75%)
Aug 07, 2015 56.47 56.88 54.98 55.33 13,422 -1.21(-2.13%)
Aug 06, 2015 56.26 58.12 56.16 56.54 44,951 +1.37(+2.48%)
Aug 05, 2015 55.13 55.95 54.61 55.17 42,997 -0.72(-1.29%)
Aug 04, 2015 54.98 56.48 54.96 55.89 29,244 +0.72(+1.31%)
Aug 03, 2015 58.08 58.08 54.79 55.17 36,325 -3.14(-5.39%)
Jul 31, 2015 57.26 58.65 56.49 58.31 13,873 +1.59(+2.80%)
Jul 30, 2015 56.48 57.67 56.48 56.72 30,624 -1.26(-2.17%)
Jul 29, 2015 57.84 58.79 56.77 57.98 35,165 +0.16(+0.28%)
Jul 28, 2015 57.23 58.29 57.11 57.82 36,894 +0.87(+1.54%)
Jul 27, 2015 56.10 57.52 56.00 56.94 49,691 +0.65(+1.16%)
Jul 24, 2015 57.32 58.79 56.26 56.29 46,301 -0.87(-1.53%)
Jul 23, 2015 58.60 59.07 56.62 57.16 35,387 -1.04(-1.78%)
Jul 22, 2015 56.99 59.34 56.99 58.20 31,186 +1.05(+1.84%)
Jul 21, 2015 58.83 59.33 56.76 57.15 33,440 -1.49(-2.53%)
Jul 20, 2015 59.68 60.04 58.23 58.63 39,117 -0.98(-1.64%)
Jul 17, 2015 59.49 60.11 59.23 59.61 39,304 +0.21(+0.36%)
Jul 16, 2015 58.54 60.03 58.46 59.40 48,255 +0.42(+0.72%)
Jul 15, 2015 58.62 59.50 58.31 58.97 27,640 +0.35(+0.59%)
Jul 14, 2015 59.02 59.60 58.40 58.62 31,436 -0.11(-0.19%)
Jul 13, 2015 58.96 59.44 58.11 58.74 38,129 +0.23(+0.39%)
Jul 10, 2015 57.98 58.94 57.75 58.51 33,804 +1.18(+2.06%)
Jul 09, 2015 56.59 58.16 56.59 57.33 32,654 +0.78(+1.38%)
Jul 08, 2015 57.77 57.77 56.46 56.54 34,535 -1.77(-3.04%)
Jul 07, 2015 58.38 58.68 56.92 58.32 22,093 -0.22(-0.38%)
Jul 06, 2015 57.92 59.02 57.69 58.54 21,109 -0.02(-0.03%)
Jul 02, 2015 59.02 58.56 58.56 58.56 34,500 -0.23(-0.39%)
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.