Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 52.79 53.07 52.23 52.38 2,400,419 -0.47(-0.89%)
Aug 28, 2015 52.91 53.19 52.45 52.85 1,913,591 -0.17(-0.31%)
Aug 27, 2015 52.41 53.12 52.01 53.02 2,638,838 +1.01(+1.93%)
Aug 26, 2015 50.91 52.12 50.37 52.01 3,283,056 +2.02(+4.04%)
Aug 25, 2015 51.34 51.83 49.91 49.99 3,337,833 -0.22(-0.43%)
Aug 24, 2015 50.11 51.87 48.58 50.21 4,279,140 -1.95(-3.74%)
Aug 21, 2015 53.15 53.27 52.04 52.16 4,182,723 -1.48(-2.75%)
Aug 20, 2015 54.01 54.23 53.62 53.64 2,016,267 -1.02(-1.87%)
Aug 19, 2015 54.72 55.19 54.39 54.66 1,434,591 -0.44(-0.80%)
Aug 18, 2015 55.23 55.42 54.92 55.10 1,503,927 +0.03(+0.05%)
Aug 17, 2015 54.57 55.13 54.29 55.07 2,314,891 +0.15(+0.28%)
Aug 14, 2015 54.45 54.95 54.35 54.92 1,490,683 +0.38(+0.69%)
Aug 13, 2015 54.40 55.05 54.40 54.54 1,901,476 +0.13(+0.24%)
Aug 12, 2015 54.57 54.81 53.64 54.41 2,291,770 -0.60(-1.09%)
Aug 11, 2015 54.72 55.49 54.61 55.01 2,623,364 -0.34(-0.61%)
Aug 10, 2015 55.29 55.66 54.95 55.35 3,073,674 +0.54(+0.99%)
Aug 07, 2015 54.87 55.11 54.37 54.81 1,605,402 -0.19(-0.34%)
Aug 06, 2015 55.45 55.62 54.58 55.00 1,788,557 -0.48(-0.87%)
Aug 05, 2015 55.71 55.94 55.29 55.48 2,115,177 +0.35(+0.64%)
Aug 04, 2015 55.15 55.51 54.87 55.13 1,990,993 +0.24(+0.43%)
Aug 03, 2015 55.28 55.55 54.02 54.89 2,692,192 -0.86(-1.54%)
Jul 31, 2015 55.50 55.97 55.13 55.75 3,698,891 +0.31(+0.56%)
Jul 30, 2015 54.90 55.49 54.72 55.44 2,371,740 +0.48(+0.87%)
Jul 29, 2015 54.67 55.06 54.21 54.96 2,462,420 +0.25(+0.46%)
Jul 28, 2015 53.72 54.77 53.19 54.71 3,052,051 +1.26(+2.35%)
Jul 27, 2015 54.21 54.40 52.92 53.45 2,967,443 -0.43(-0.79%)
Jul 24, 2015 54.93 55.40 53.10 53.88 3,976,222 -0.12(-0.23%)
Jul 23, 2015 54.17 54.66 53.84 54.00 4,085,204 +0.36(+0.67%)
Jul 22, 2015 53.53 53.77 53.36 53.64 2,061,147 +0.06(+0.12%)
Jul 21, 2015 52.81 53.63 52.53 53.57 3,252,715 +0.88(+1.66%)
Jul 20, 2015 52.47 52.81 52.40 52.70 1,752,691 +0.27(+0.52%)
Jul 17, 2015 52.57 52.62 52.08 52.42 2,058,387 -0.40(-0.75%)
Jul 16, 2015 52.91 52.91 52.27 52.82 1,934,738 +0.25(+0.47%)
Jul 15, 2015 52.57 52.96 52.29 52.57 2,286,242 -0.04(-0.07%)
Jul 14, 2015 52.78 52.82 52.40 52.61 1,551,692 -0.12(-0.23%)
Jul 13, 2015 51.91 52.83 51.91 52.73 2,782,150 +1.20(+2.33%)
Jul 10, 2015 51.19 51.71 50.85 51.53 1,930,731 +0.98(+1.95%)
Jul 09, 2015 51.10 51.35 50.53 50.55 1,665,107 -0.07(-0.13%)
Jul 08, 2015 51.41 51.63 50.52 50.61 2,049,783 -1.16(-2.25%)
Jul 07, 2015 51.41 51.87 50.79 51.78 1,829,075 +0.45(+0.87%)
Jul 06, 2015 51.68 52.00 51.03 51.33 2,860,201 -0.78(-1.50%)
Jul 02, 2015 51.92 52.11 52.11 52.11 3,296,601 +0.34(+0.66%)
Jul 01, 2015 50.68 51.84 50.56 51.77 3,518,791 +1.34(+2.65%)
Jun 30, 2015 50.32 50.88 50.22 50.43 3,976,605 +0.65(+1.31%)
Jun 29, 2015 50.60 50.87 49.75 49.78 2,658,086 -1.40(-2.74%)
Jun 26, 2015 51.16 51.58 51.16 51.19 7,219,217 +0.20(+0.38%)
Jun 25, 2015 50.36 51.10 50.36 50.99 2,904,247 +0.18(+0.36%)
Jun 24, 2015 51.43 51.54 50.79 50.81 2,298,446 -0.73(-1.42%)
Jun 23, 2015 51.04 51.87 51.01 51.54 3,207,788 +0.82(+1.63%)
Jun 22, 2015 51.01 51.01 50.58 50.72 1,777,588 +0.04(+0.07%)
Jun 19, 2015 50.69 50.99 50.68 50.68 3,120,650 -0.14(-0.28%)
Jun 18, 2015 50.31 51.03 50.30 50.82 2,100,871 +0.58(+1.15%)
Jun 17, 2015 50.26 50.38 49.76 50.25 2,386,190 +0.06(+0.12%)
Jun 16, 2015 49.86 50.26 49.65 50.19 2,121,712 +0.40(+0.80%)
Jun 15, 2015 49.26 50.03 49.26 49.79 2,514,399 -0.25(-0.49%)
Jun 12, 2015 50.12 50.30 49.88 50.04 2,177,525 -0.29(-0.57%)
Jun 11, 2015 50.66 50.88 50.28 50.33 1,968,920 -0.32(-0.63%)
Jun 10, 2015 50.49 51.03 50.35 50.64 2,479,041 +0.43(+0.86%)
Jun 09, 2015 50.41 50.62 49.90 50.21 1,680,748 -0.09(-0.17%)
Jun 08, 2015 50.62 50.75 50.29 50.30 1,564,942 -0.48(-0.95%)
Jun 05, 2015 50.72 51.04 50.47 50.78 1,875,759 +0.01(+0.01%)
Jun 04, 2015 50.85 51.26 50.71 50.77 1,937,805 -0.44(-0.86%)
Jun 03, 2015 50.85 51.31 50.61 51.21 1,767,109 +0.38(+0.75%)
Jun 02, 2015 50.75 51.09 50.41 50.83 2,023,128 +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.