Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.31 49.67 48.84 48.96 4,245,570 -0.43(-0.87%)
Oct 29, 2015 49.07 49.44 48.78 49.39 3,383,676 +0.22(+0.44%)
Oct 28, 2015 48.04 49.25 47.74 49.17 4,965,510 +1.09(+2.28%)
Oct 27, 2015 47.62 48.10 47.13 48.07 5,477,458 +0.28(+0.59%)
Oct 26, 2015 46.68 49.05 45.68 47.79 10,503,632 +1.57(+3.39%)
Oct 23, 2015 49.60 50.07 44.64 46.23 21,194,244 -6.86(-12.92%)
Oct 22, 2015 52.90 53.36 52.90 53.08 3,125,980 +0.41(+0.78%)
Oct 21, 2015 53.37 53.52 52.63 52.67 2,938,223 -0.44(-0.83%)
Oct 20, 2015 52.37 53.31 52.25 53.11 2,929,525 +0.49(+0.94%)
Oct 19, 2015 52.85 52.85 52.07 52.62 2,619,301 -0.26(-0.49%)
Oct 16, 2015 52.32 52.91 51.94 52.88 2,681,490 +1.01(+1.94%)
Oct 15, 2015 51.41 51.95 50.88 51.87 2,327,298 +0.89(+1.75%)
Oct 14, 2015 51.69 51.69 50.55 50.98 2,128,752 -0.03(-0.06%)
Oct 13, 2015 51.55 51.84 50.95 51.01 1,806,335 -0.88(-1.69%)
Oct 12, 2015 51.83 52.11 51.54 51.89 910,417 +0.14(+0.28%)
Oct 09, 2015 51.64 51.93 51.52 51.74 1,334,212 +0.02(+0.04%)
Oct 08, 2015 50.55 51.77 50.29 51.72 2,225,885 +1.20(+2.38%)
Oct 07, 2015 50.74 50.91 50.02 50.52 2,571,801 -0.06(-0.11%)
Oct 06, 2015 51.76 51.96 50.35 50.58 2,217,190 -1.41(-2.72%)
Oct 05, 2015 51.40 52.05 51.08 51.99 2,299,817 +1.07(+2.11%)
Oct 02, 2015 49.28 50.92 49.12 50.92 2,749,271 +1.06(+2.12%)
Oct 01, 2015 49.58 49.88 49.26 49.86 2,524,126 +0.40(+0.81%)
Sep 30, 2015 49.51 49.72 49.07 49.46 3,417,022 +0.71(+1.46%)
Sep 29, 2015 49.34 49.67 48.51 48.75 2,332,519 -0.58(-1.18%)
Sep 28, 2015 50.66 50.66 49.14 49.33 2,385,307 -1.49(-2.93%)
Sep 25, 2015 51.32 51.48 50.47 50.81 1,909,204 +0.02(+0.04%)
Sep 24, 2015 50.76 51.03 50.29 50.79 1,875,813 -0.28(-0.54%)
Sep 23, 2015 51.61 51.76 50.82 51.07 1,509,069 -0.44(-0.84%)
Sep 22, 2015 51.15 51.58 50.93 51.50 1,335,824 -0.42(-0.81%)
Sep 21, 2015 51.55 52.19 51.34 51.92 1,746,103 +0.72(+1.40%)
Sep 18, 2015 51.61 51.98 51.12 51.21 3,889,449 -0.95(-1.82%)
Sep 17, 2015 52.21 52.97 51.94 52.16 2,195,509 -0.02(-0.04%)
Sep 16, 2015 51.49 52.25 51.36 52.18 2,008,267 +0.73(+1.41%)
Sep 15, 2015 51.33 51.59 50.89 51.45 1,649,835 +0.36(+0.71%)
Sep 14, 2015 51.42 51.50 50.83 51.09 1,288,211 -0.41(-0.79%)
Sep 11, 2015 51.04 51.50 50.79 51.50 1,773,456 +0.34(+0.67%)
Sep 10, 2015 51.37 51.72 50.88 51.16 1,521,011 -0.16(-0.31%)
Sep 09, 2015 52.73 52.93 51.20 51.32 1,652,203 -0.99(-1.89%)
Sep 08, 2015 52.23 52.34 51.71 52.30 1,831,365 +1.02(+1.98%)
Sep 04, 2015 51.29 51.29 51.29 51.29 1,758,106 -0.69(-1.33%)
Sep 03, 2015 52.07 52.56 51.75 51.98 1,919,197 +0.31(+0.60%)
Sep 02, 2015 51.62 51.71 50.93 51.66 2,356,376 +0.59(+1.16%)
Sep 01, 2015 51.11 52.03 50.77 51.07 2,535,728 -1.21(-2.32%)
Aug 31, 2015 52.70 52.98 52.14 52.28 2,404,785 -0.47(-0.89%)
Aug 28, 2015 52.81 53.09 52.36 52.75 1,917,071 -0.17(-0.31%)
Aug 27, 2015 52.31 53.02 51.92 52.92 2,643,637 +1.00(+1.93%)
Aug 26, 2015 50.82 52.02 50.28 51.92 3,289,027 +2.01(+4.04%)
Aug 25, 2015 51.25 51.74 49.82 49.90 3,343,904 -0.22(-0.43%)
Aug 24, 2015 50.02 51.78 48.49 50.12 4,286,923 -1.95(-3.74%)
Aug 21, 2015 53.05 53.17 51.95 52.07 4,190,330 -1.47(-2.75%)
Aug 20, 2015 53.92 54.13 53.52 53.54 2,019,934 -1.02(-1.87%)
Aug 19, 2015 54.62 55.09 54.29 54.56 1,437,200 -0.44(-0.80%)
Aug 18, 2015 55.13 55.32 54.83 55.00 1,506,663 +0.03(+0.05%)
Aug 17, 2015 54.47 55.03 54.19 54.97 2,319,101 +0.15(+0.28%)
Aug 14, 2015 54.36 54.85 54.25 54.82 1,493,394 +0.38(+0.69%)
Aug 13, 2015 54.31 54.95 54.31 54.44 1,904,934 +0.13(+0.24%)
Aug 12, 2015 54.47 54.71 53.55 54.31 2,295,938 -0.60(-1.09%)
Aug 11, 2015 54.62 55.39 54.51 54.91 2,628,135 -0.34(-0.61%)
Aug 10, 2015 55.19 55.56 54.85 55.25 3,079,264 +0.54(+0.99%)
Aug 07, 2015 54.77 55.01 54.27 54.71 1,608,321 -0.19(-0.34%)
Aug 06, 2015 55.34 55.52 54.48 54.90 1,791,809 -0.48(-0.87%)
Aug 05, 2015 55.61 55.84 55.19 55.38 2,119,024 +0.35(+0.64%)
Aug 04, 2015 55.05 55.41 54.77 55.03 1,994,614 +0.24(+0.43%)
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.