Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 50.81 50.85 50.31 50.50 1,774,653 -0.16(-0.31%)
May 29, 2015 51.12 51.12 50.53 50.66 3,420,175 -0.47(-0.91%)
May 28, 2015 49.94 51.63 49.89 51.12 4,489,261 +1.19(+2.39%)
May 27, 2015 49.81 49.99 49.22 49.93 3,932,920 -0.09(-0.19%)
May 26, 2015 50.87 51.14 49.90 50.02 3,497,299 -1.30(-2.54%)
May 22, 2015 51.32 51.32 51.32 51.32 1,684,976 +0.06(+0.11%)
May 21, 2015 51.07 51.36 50.88 51.27 1,935,899 +0.06(+0.13%)
May 20, 2015 51.55 51.57 51.17 51.20 2,232,788 -0.19(-0.36%)
May 19, 2015 51.73 51.79 51.28 51.39 1,871,627 -0.23(-0.45%)
May 18, 2015 51.32 51.71 51.30 51.62 1,566,764 +0.37(+0.72%)
May 15, 2015 50.97 51.28 50.71 51.25 3,495,353 +0.49(+0.96%)
May 14, 2015 50.84 51.02 50.31 50.76 3,141,049 +0.24(+0.47%)
May 13, 2015 51.22 51.49 50.19 50.53 3,522,081 -0.76(-1.49%)
May 12, 2015 51.28 51.45 50.83 51.29 1,854,557 -0.36(-0.70%)
May 11, 2015 51.74 51.97 51.53 51.65 2,499,074 -0.06(-0.13%)
May 08, 2015 51.50 52.02 51.49 51.71 2,007,541 +0.67(+1.31%)
May 07, 2015 50.77 51.20 50.77 51.04 2,750,992 +0.14(+0.28%)
May 06, 2015 51.39 51.61 50.65 50.90 2,680,982 -0.52(-1.02%)
May 05, 2015 51.27 51.85 51.21 51.43 2,758,048 +0.17(+0.34%)
May 04, 2015 52.03 52.13 51.08 51.25 3,720,770 -0.57(-1.10%)
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.