Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 50.59 51.75 50.47 51.68 3,525,191 +1.34(+2.65%)
Jun 30, 2015 50.23 50.79 50.13 50.34 3,983,838 +0.65(+1.31%)
Jun 29, 2015 50.51 50.78 49.66 49.69 2,662,921 -1.40(-2.74%)
Jun 26, 2015 51.07 51.48 51.06 51.09 7,232,346 +0.19(+0.38%)
Jun 25, 2015 50.27 51.01 50.27 50.90 2,909,529 +0.18(+0.36%)
Jun 24, 2015 51.34 51.45 50.70 50.72 2,302,626 -0.73(-1.42%)
Jun 23, 2015 50.95 51.78 50.91 51.45 3,213,622 +0.82(+1.63%)
Jun 22, 2015 50.92 50.92 50.49 50.62 1,780,821 +0.04(+0.07%)
Jun 19, 2015 50.60 50.90 50.59 50.59 3,126,326 -0.14(-0.28%)
Jun 18, 2015 50.22 50.94 50.21 50.73 2,104,692 +0.58(+1.15%)
Jun 17, 2015 50.17 50.29 49.67 50.15 2,390,530 +0.06(+0.12%)
Jun 16, 2015 49.77 50.17 49.56 50.10 2,125,571 +0.40(+0.80%)
Jun 15, 2015 49.17 49.94 49.17 49.70 2,518,972 -0.25(-0.49%)
Jun 12, 2015 50.02 50.21 49.79 49.95 2,181,485 -0.29(-0.57%)
Jun 11, 2015 50.57 50.79 50.19 50.23 1,972,501 -0.32(-0.63%)
Jun 10, 2015 50.40 50.93 50.26 50.55 2,483,550 +0.43(+0.86%)
Jun 09, 2015 50.32 50.53 49.81 50.12 1,683,805 -0.09(-0.17%)
Jun 08, 2015 50.53 50.65 50.20 50.21 1,567,788 -0.48(-0.95%)
Jun 05, 2015 50.62 50.95 50.38 50.69 1,879,170 +0.01(+0.01%)
Jun 04, 2015 50.75 51.16 50.62 50.68 1,941,330 -0.44(-0.86%)
Jun 03, 2015 50.76 51.22 50.52 51.12 1,770,323 +0.38(+0.75%)
Jun 02, 2015 50.66 51.00 50.31 50.74 2,026,808 +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.