Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 56.20 56.24 55.62 55.88 7,072,570 -0.38(-0.67%)
Aug 28, 2015 56.30 56.50 55.82 56.25 7,526,116 -0.06(-0.11%)
Aug 27, 2015 55.19 56.34 54.82 56.31 13,616,930 +1.93(+3.55%)
Aug 26, 2015 53.25 54.51 51.99 54.38 15,155,588 +2.62(+5.05%)
Aug 25, 2015 53.64 53.66 51.74 51.77 13,616,018 -0.17(-0.33%)
Aug 24, 2015 50.13 53.69 47.25 51.94 19,882,210 -1.50(-2.81%)
Aug 21, 2015 55.73 55.83 53.42 53.44 15,912,850 -2.71(-4.84%)
Aug 20, 2015 56.85 57.23 56.12 56.15 6,528,884 -1.33(-2.31%)
Aug 19, 2015 57.00 58.02 56.77 57.48 6,216,434 +0.07(+0.12%)
Aug 18, 2015 57.56 57.84 57.30 57.41 3,671,450 -0.08(-0.14%)
Aug 17, 2015 57.06 57.56 56.55 57.49 3,917,460 +0.31(+0.54%)
Aug 14, 2015 56.80 57.28 56.55 57.18 4,686,134 +0.38(+0.67%)
Aug 13, 2015 56.63 57.26 56.48 56.80 5,907,732 +0.27(+0.48%)
Aug 12, 2015 56.77 56.88 55.33 56.53 7,174,682 -0.70(-1.22%)
Aug 11, 2015 57.07 57.49 56.81 57.23 5,104,872 -0.45(-0.78%)
Aug 10, 2015 57.70 58.09 57.42 57.68 4,613,264 +0.42(+0.74%)
Aug 07, 2015 57.36 57.48 56.55 57.26 5,907,890 -0.30(-0.53%)
Aug 06, 2015 58.50 58.75 57.19 57.56 6,211,466 -0.81(-1.40%)
Aug 05, 2015 58.30 58.86 58.19 58.38 6,852,470 +0.49(+0.85%)
Aug 04, 2015 57.48 57.97 57.16 57.88 5,228,480 +0.47(+0.82%)
Aug 03, 2015 57.76 58.00 56.80 57.41 4,991,998 -0.20(-0.34%)
Jul 31, 2015 57.75 57.97 57.41 57.61 5,078,650 +0.10(+0.18%)
Jul 30, 2015 57.48 57.70 56.97 57.51 5,594,062 +0.05(+0.08%)
Jul 29, 2015 56.79 57.67 56.75 57.46 6,839,292 +0.73(+1.28%)
Jul 28, 2015 56.03 56.95 55.92 56.73 6,948,236 +0.87(+1.56%)
Jul 27, 2015 56.20 56.46 55.48 55.87 6,647,760 -0.63(-1.12%)
Jul 24, 2015 57.09 57.09 56.24 56.49 5,967,242 -0.51(-0.89%)
Jul 23, 2015 57.25 57.35 56.91 57.00 6,714,778 -0.05(-0.08%)
Jul 22, 2015 56.44 57.11 56.44 57.05 5,954,128 +0.55(+0.97%)
Jul 21, 2015 56.49 56.78 56.36 56.49 4,626,300 -0.07(-0.12%)
Jul 20, 2015 56.63 56.77 56.41 56.56 5,978,102 +0.16(+0.29%)
Jul 17, 2015 56.19 56.49 55.95 56.40 4,545,314 +0.23(+0.41%)
Jul 16, 2015 56.38 56.45 55.92 56.17 4,335,714 +0.22(+0.39%)
Jul 15, 2015 56.00 56.20 55.84 55.95 5,016,936 -0.22(-0.39%)
Jul 14, 2015 56.42 56.53 55.96 56.17 5,559,328 -0.03(-0.06%)
Jul 13, 2015 55.62 56.27 55.40 56.20 5,047,642 +0.95(+1.71%)
Jul 10, 2015 55.27 55.40 54.78 55.26 5,160,156 +0.54(+0.99%)
Jul 09, 2015 55.12 55.46 54.59 54.72 6,168,402 +0.09(+0.16%)
Jul 08, 2015 55.11 55.38 54.50 54.63 6,732,244 -1.01(-1.82%)
Jul 07, 2015 55.04 55.66 54.53 55.65 7,207,030 +0.73(+1.32%)
Jul 06, 2015 54.55 55.26 54.51 54.92 4,991,124 -0.02(-0.03%)
Jul 02, 2015 54.95 54.94 54.94 54.94 11,800,000 +0.22(+0.40%)
Jul 01, 2015 54.48 54.72 54.30 54.72 5,923,152 +0.71(+1.31%)
Jun 30, 2015 54.42 54.44 53.90 54.01 7,531,108 +0.17(+0.33%)
Jun 29, 2015 54.63 54.74 53.83 53.84 9,003,362 -1.02(-1.86%)
Jun 26, 2015 54.19 55.17 52.61 54.85 20,287,620 +2.24(+4.27%)
Jun 25, 2015 53.41 53.41 52.34 52.61 10,786,644 -0.50(-0.94%)
Jun 24, 2015 53.60 53.69 53.02 53.11 5,054,496 -0.49(-0.91%)
Jun 23, 2015 53.60 53.63 53.41 53.60 5,932,420 +0.20(+0.38%)
Jun 22, 2015 53.43 53.73 53.33 53.40 4,186,666 +0.13(+0.24%)
Jun 19, 2015 53.02 53.42 53.01 53.27 7,285,558 +0.27(+0.50%)
Jun 18, 2015 52.52 53.34 52.51 53.00 5,690,520 +0.62(+1.19%)
Jun 17, 2015 52.37 52.59 52.04 52.38 4,072,494 +0.09(+0.18%)
Jun 16, 2015 51.74 52.49 51.72 52.28 5,034,098 +0.61(+1.17%)
Jun 15, 2015 51.55 51.92 51.37 51.67 4,901,994 -0.22(-0.41%)
Jun 12, 2015 51.77 52.05 51.62 51.89 4,133,038 -0.05(-0.10%)
Jun 11, 2015 52.55 52.56 51.73 51.94 6,178,028 +0.27(+0.52%)
Jun 10, 2015 50.91 52.02 50.83 51.67 6,270,198 +1.00(+1.96%)
Jun 09, 2015 50.74 50.96 50.40 50.67 3,476,544 -0.05(-0.09%)
Jun 08, 2015 50.80 50.95 50.69 50.72 4,314,040 -0.30(-0.58%)
Jun 05, 2015 50.75 51.12 50.56 51.02 3,791,746 +0.04(+0.08%)
Jun 04, 2015 51.03 51.65 50.81 50.98 4,466,968 -0.28(-0.55%)
Jun 03, 2015 51.15 51.55 50.88 51.26 4,766,704 +0.20(+0.39%)
Jun 02, 2015 50.90 51.34 50.76 51.05 4,974,676 +0.17(+0.34%)
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.