Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.33 49.69 48.85 48.98 4,243,931 -0.43(-0.87%)
Oct 29, 2015 49.09 49.46 48.80 49.41 3,382,369 +0.22(+0.44%)
Oct 28, 2015 48.06 49.27 47.76 49.19 4,963,593 +1.10(+2.28%)
Oct 27, 2015 47.64 48.11 47.15 48.09 5,475,343 +0.28(+0.59%)
Oct 26, 2015 46.70 49.07 45.70 47.81 10,499,577 +1.57(+3.39%)
Oct 23, 2015 49.62 50.09 44.65 46.24 21,186,062 -6.86(-12.92%)
Oct 22, 2015 52.92 53.38 52.92 53.10 3,124,773 +0.41(+0.78%)
Oct 21, 2015 53.39 53.54 52.65 52.69 2,937,089 -0.44(-0.83%)
Oct 20, 2015 52.39 53.33 52.27 53.13 2,928,394 +0.49(+0.94%)
Oct 19, 2015 52.87 52.87 52.09 52.64 2,618,290 -0.26(-0.49%)
Oct 16, 2015 52.34 52.93 51.96 52.90 2,680,454 +1.01(+1.94%)
Oct 15, 2015 51.43 51.97 50.90 51.89 2,326,399 +0.89(+1.75%)
Oct 14, 2015 51.70 51.70 50.57 51.00 2,127,930 -0.03(-0.06%)
Oct 13, 2015 51.57 51.86 50.97 51.03 1,805,638 -0.88(-1.69%)
Oct 12, 2015 51.85 52.13 51.56 51.91 910,065 +0.15(+0.28%)
Oct 09, 2015 51.66 51.95 51.54 51.76 1,333,697 +0.02(+0.04%)
Oct 08, 2015 50.57 51.79 50.31 51.74 2,225,026 +1.20(+2.38%)
Oct 07, 2015 50.76 50.93 50.04 50.54 2,570,808 -0.06(-0.11%)
Oct 06, 2015 51.78 51.98 50.37 50.60 2,216,334 -1.41(-2.72%)
Oct 05, 2015 51.41 52.07 51.10 52.01 2,298,929 +1.07(+2.11%)
Oct 02, 2015 49.30 50.94 49.14 50.94 2,748,209 +1.06(+2.12%)
Oct 01, 2015 49.60 49.90 49.28 49.88 2,523,152 +0.40(+0.81%)
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%)
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.