Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 52.73 53.01 52.17 52.32 2,403,226 -0.47(-0.89%)
Aug 28, 2015 52.85 53.13 52.39 52.79 1,915,829 -0.17(-0.31%)
Aug 27, 2015 52.35 53.05 51.95 52.95 2,641,924 +1.00(+1.93%)
Aug 26, 2015 50.85 52.06 50.31 51.95 3,286,896 +2.02(+4.04%)
Aug 25, 2015 51.28 51.77 49.85 49.93 3,341,737 -0.22(-0.43%)
Aug 24, 2015 50.05 51.81 48.53 50.15 4,284,145 -1.95(-3.74%)
Aug 21, 2015 53.08 53.21 51.98 52.10 4,187,614 -1.47(-2.75%)
Aug 20, 2015 53.95 54.17 53.55 53.57 2,018,625 -1.02(-1.87%)
Aug 19, 2015 54.65 55.13 54.33 54.59 1,436,269 -0.44(-0.80%)
Aug 18, 2015 55.16 55.36 54.86 55.03 1,505,686 +0.03(+0.05%)
Aug 17, 2015 54.51 55.07 54.22 55.01 2,317,598 +0.15(+0.28%)
Aug 14, 2015 54.39 54.89 54.28 54.85 1,492,426 +0.38(+0.69%)
Aug 13, 2015 54.34 54.99 54.34 54.48 1,903,700 +0.13(+0.24%)
Aug 12, 2015 54.51 54.74 53.58 54.35 2,294,450 -0.60(-1.09%)
Aug 11, 2015 54.65 55.42 54.54 54.95 2,626,432 -0.34(-0.61%)
Aug 10, 2015 55.22 55.60 54.88 55.29 3,077,268 +0.54(+0.99%)
Aug 07, 2015 54.80 55.04 54.30 54.74 1,607,279 -0.19(-0.34%)
Aug 06, 2015 55.38 55.55 54.51 54.93 1,790,648 -0.48(-0.87%)
Aug 05, 2015 55.65 55.88 55.22 55.42 2,117,651 +0.35(+0.64%)
Aug 04, 2015 55.08 55.45 54.80 55.06 1,993,322 +0.24(+0.43%)
Aug 03, 2015 55.21 55.48 53.96 54.82 2,695,340 -0.86(-1.54%)
Jul 31, 2015 55.44 55.91 55.07 55.68 3,703,217 +0.31(+0.56%)
Jul 30, 2015 54.83 55.42 54.65 55.37 2,374,513 +0.48(+0.87%)
Jul 29, 2015 54.61 55.00 54.15 54.90 2,465,299 +0.25(+0.46%)
Jul 28, 2015 53.65 54.70 53.13 54.64 3,055,620 +1.26(+2.35%)
Jul 27, 2015 54.15 54.33 52.85 53.39 2,970,913 -0.43(-0.79%)
Jul 24, 2015 54.87 55.34 53.04 53.81 3,980,872 -0.12(-0.23%)
Jul 23, 2015 54.10 54.59 53.78 53.94 4,089,981 +0.36(+0.67%)
Jul 22, 2015 53.47 53.71 53.30 53.57 2,063,557 +0.07(+0.12%)
Jul 21, 2015 52.75 53.57 52.47 53.51 3,256,519 +0.87(+1.66%)
Jul 20, 2015 52.41 52.75 52.34 52.64 1,754,740 +0.27(+0.52%)
Jul 17, 2015 52.51 52.56 52.02 52.36 2,060,794 -0.40(-0.75%)
Jul 16, 2015 52.85 52.85 52.21 52.76 1,937,001 +0.25(+0.47%)
Jul 15, 2015 52.51 52.90 52.23 52.51 2,288,916 -0.04(-0.07%)
Jul 14, 2015 52.72 52.76 52.34 52.55 1,553,507 -0.12(-0.23%)
Jul 13, 2015 51.85 52.77 51.85 52.67 2,785,404 +1.20(+2.33%)
Jul 10, 2015 51.13 51.65 50.79 51.47 1,932,989 +0.98(+1.95%)
Jul 09, 2015 51.04 51.29 50.47 50.49 1,667,054 -0.07(-0.13%)
Jul 08, 2015 51.35 51.57 50.46 50.56 2,052,180 -1.16(-2.25%)
Jul 07, 2015 51.35 51.81 50.73 51.72 1,831,214 +0.45(+0.87%)
Jul 06, 2015 51.62 51.94 50.97 51.27 2,863,546 -0.78(-1.50%)
Jul 02, 2015 51.86 52.05 52.05 52.05 3,300,456 +0.34(+0.66%)
Jul 01, 2015 50.62 51.78 50.50 51.71 3,522,906 +1.34(+2.65%)
Jun 30, 2015 50.26 50.82 50.16 50.37 3,981,256 +0.65(+1.31%)
Jun 29, 2015 50.54 50.82 49.69 49.72 2,661,195 -1.40(-2.74%)
Jun 26, 2015 51.10 51.52 51.10 51.13 7,227,659 +0.20(+0.38%)
Jun 25, 2015 50.30 51.04 50.30 50.93 2,907,644 +0.18(+0.36%)
Jun 24, 2015 51.37 51.48 50.73 50.75 2,301,134 -0.73(-1.42%)
Jun 23, 2015 50.98 51.81 50.95 51.48 3,211,539 +0.82(+1.63%)
Jun 22, 2015 50.95 50.95 50.52 50.66 1,779,667 +0.04(+0.07%)
Jun 19, 2015 50.63 50.93 50.62 50.62 3,124,300 -0.14(-0.28%)
Jun 18, 2015 50.25 50.97 50.24 50.77 2,103,328 +0.58(+1.15%)
Jun 17, 2015 50.20 50.32 49.70 50.19 2,388,981 +0.06(+0.12%)
Jun 16, 2015 49.80 50.20 49.59 50.13 2,124,194 +0.40(+0.80%)
Jun 15, 2015 49.20 49.97 49.20 49.73 2,517,340 -0.25(-0.49%)
Jun 12, 2015 50.06 50.24 49.82 49.98 2,180,072 -0.29(-0.57%)
Jun 11, 2015 50.60 50.82 50.22 50.27 1,971,222 -0.32(-0.63%)
Jun 10, 2015 50.43 50.97 50.30 50.58 2,481,940 +0.43(+0.86%)
Jun 09, 2015 50.35 50.56 49.84 50.15 1,682,713 -0.09(-0.17%)
Jun 08, 2015 50.56 50.69 50.23 50.24 1,566,772 -0.48(-0.95%)
Jun 05, 2015 50.66 50.98 50.41 50.72 1,877,952 -0.01(-0.01%)
Jun 04, 2015 50.80 51.21 50.66 50.73 1,939,556 -0.44(-0.86%)
Jun 03, 2015 50.81 51.27 50.56 51.17 1,768,705 +0.38(+0.75%)
Jun 02, 2015 50.71 51.04 50.36 50.79 2,024,956 +0.29(+0.57%)
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.