Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 49.53 49.74 49.09 49.48 3,415,702 +0.71(+1.46%)
Sep 29, 2015 49.35 49.69 48.53 48.77 2,331,619 -0.58(-1.18%)
Sep 28, 2015 50.68 50.68 49.16 49.35 2,384,386 -1.49(-2.93%)
Sep 25, 2015 51.34 51.50 50.49 50.83 1,908,467 +0.02(+0.04%)
Sep 24, 2015 50.78 51.04 50.31 50.81 1,875,088 -0.28(-0.54%)
Sep 23, 2015 51.63 51.78 50.84 51.09 1,508,487 -0.44(-0.84%)
Sep 22, 2015 51.17 51.60 50.95 51.52 1,335,308 -0.42(-0.81%)
Sep 21, 2015 51.57 52.21 51.36 51.94 1,745,429 +0.72(+1.40%)
Sep 18, 2015 51.63 52.00 51.14 51.23 3,887,947 -0.95(-1.82%)
Sep 17, 2015 52.23 52.99 51.96 52.18 2,194,661 -0.02(-0.04%)
Sep 16, 2015 51.51 52.27 51.38 52.20 2,007,491 +0.73(+1.41%)
Sep 15, 2015 51.35 51.61 50.91 51.47 1,649,198 +0.36(+0.71%)
Sep 14, 2015 51.44 51.52 50.85 51.11 1,287,714 -0.41(-0.79%)
Sep 11, 2015 51.06 51.52 50.81 51.52 1,772,771 +0.34(+0.67%)
Sep 10, 2015 51.39 51.74 50.90 51.18 1,520,424 -0.16(-0.31%)
Sep 09, 2015 52.75 52.95 51.22 51.34 1,651,565 -0.99(-1.89%)
Sep 08, 2015 52.25 52.36 51.73 52.32 1,830,658 +1.02(+1.98%)
Sep 04, 2015 51.31 51.31 51.31 51.31 1,757,427 -0.69(-1.33%)
Sep 03, 2015 52.09 52.58 51.77 52.00 1,918,456 +0.30(+0.58%)
Sep 02, 2015 51.65 51.74 50.96 51.70 2,354,849 +0.59(+1.16%)
Sep 01, 2015 51.15 52.07 50.80 51.10 2,534,084 -1.21(-2.32%)
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%)
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.