Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 55.18 55.45 53.92 54.79 2,697,088 -0.86(-1.54%)
Jul 31, 2015 55.40 55.87 55.03 55.65 3,705,619 +0.31(+0.56%)
Jul 30, 2015 54.80 55.39 54.62 55.34 2,376,053 +0.48(+0.87%)
Jul 29, 2015 54.57 54.96 54.11 54.86 2,466,898 +0.25(+0.46%)
Jul 28, 2015 53.62 54.67 53.09 54.61 3,057,602 +1.26(+2.35%)
Jul 27, 2015 54.11 54.30 52.82 53.35 2,972,840 -0.43(-0.79%)
Jul 24, 2015 54.83 55.30 53.01 53.78 3,983,454 -0.12(-0.23%)
Jul 23, 2015 54.07 54.56 53.74 53.90 4,092,633 +0.36(+0.67%)
Jul 22, 2015 53.43 53.68 53.27 53.54 2,064,896 +0.07(+0.12%)
Jul 21, 2015 52.72 53.53 52.44 53.48 3,258,631 +0.87(+1.66%)
Jul 20, 2015 52.38 52.72 52.31 52.60 1,755,878 +0.27(+0.52%)
Jul 17, 2015 52.48 52.53 51.99 52.33 2,062,131 -0.40(-0.75%)
Jul 16, 2015 52.82 52.82 52.18 52.72 1,938,257 +0.25(+0.47%)
Jul 15, 2015 52.47 52.87 52.20 52.48 2,290,400 -0.04(-0.07%)
Jul 14, 2015 52.68 52.72 52.31 52.52 1,554,514 -0.12(-0.23%)
Jul 13, 2015 51.81 52.73 51.81 52.64 2,787,210 +1.20(+2.33%)
Jul 10, 2015 51.10 51.62 50.76 51.44 1,934,242 +0.98(+1.95%)
Jul 09, 2015 51.01 51.26 50.44 50.46 1,668,135 -0.06(-0.13%)
Jul 08, 2015 51.32 51.54 50.43 50.52 2,053,511 -1.16(-2.25%)
Jul 07, 2015 51.32 51.77 50.70 51.68 1,832,402 +0.45(+0.87%)
Jul 06, 2015 51.59 51.90 50.94 51.24 2,865,403 -0.78(-1.50%)
Jul 02, 2015 51.82 52.02 52.02 52.02 3,302,597 +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.