Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 49.44 49.65 49.00 49.39 3,421,915 +0.71(+1.46%)
Sep 29, 2015 49.27 49.60 48.44 48.68 2,335,859 -0.58(-1.18%)
Sep 28, 2015 50.59 50.59 49.07 49.26 2,388,722 -1.48(-2.93%)
Sep 25, 2015 51.24 51.41 50.39 50.74 1,911,938 +0.02(+0.04%)
Sep 24, 2015 50.69 50.95 50.22 50.72 1,878,499 -0.28(-0.54%)
Sep 23, 2015 51.54 51.69 50.75 51.00 1,511,230 -0.43(-0.84%)
Sep 22, 2015 51.08 51.51 50.86 51.43 1,337,737 -0.42(-0.81%)
Sep 21, 2015 51.47 52.11 51.27 51.85 1,748,604 +0.72(+1.40%)
Sep 18, 2015 51.53 51.91 51.05 51.13 3,895,018 -0.95(-1.82%)
Sep 17, 2015 52.13 52.89 51.86 52.08 2,198,652 -0.02(-0.04%)
Sep 16, 2015 51.42 52.18 51.29 52.10 2,011,142 +0.72(+1.41%)
Sep 15, 2015 51.26 51.52 50.82 51.38 1,652,198 +0.36(+0.71%)
Sep 14, 2015 51.34 51.42 50.76 51.02 1,290,056 -0.41(-0.79%)
Sep 11, 2015 50.97 51.43 50.72 51.42 1,775,995 +0.34(+0.67%)
Sep 10, 2015 51.30 51.65 50.81 51.08 1,523,189 -0.16(-0.31%)
Sep 09, 2015 52.65 52.86 51.13 51.24 1,654,569 -0.98(-1.89%)
Sep 08, 2015 52.15 52.26 51.64 52.23 1,833,987 +1.01(+1.98%)
Sep 04, 2015 51.21 51.21 51.21 51.21 1,760,623 -0.69(-1.33%)
Sep 03, 2015 51.99 52.48 51.68 51.90 1,921,945 +0.30(+0.58%)
Sep 02, 2015 51.56 51.65 50.87 51.60 2,359,132 +0.59(+1.16%)
Sep 01, 2015 51.05 51.97 50.71 51.01 2,538,693 -1.21(-2.32%)
Aug 31, 2015 52.63 52.92 52.08 52.22 2,407,597 -0.47(-0.89%)
Aug 28, 2015 52.75 53.03 52.30 52.69 1,919,313 -0.17(-0.31%)
Aug 27, 2015 52.25 52.96 51.86 52.86 2,646,729 +1.00(+1.93%)
Aug 26, 2015 50.76 51.96 50.22 51.86 3,292,874 +2.01(+4.04%)
Aug 25, 2015 51.19 51.67 49.76 49.84 3,347,814 -0.22(-0.43%)
Aug 24, 2015 49.96 51.72 48.44 50.06 4,291,936 -1.95(-3.74%)
Aug 21, 2015 52.99 53.11 51.89 52.01 4,195,231 -1.47(-2.75%)
Aug 20, 2015 53.85 54.07 53.46 53.48 2,022,296 -1.02(-1.87%)
Aug 19, 2015 54.55 55.03 54.23 54.49 1,438,881 -0.44(-0.80%)
Aug 18, 2015 55.06 55.26 54.76 54.93 1,508,424 +0.03(+0.05%)
Aug 17, 2015 54.41 54.97 54.13 54.91 2,321,813 +0.15(+0.28%)
Aug 14, 2015 54.29 54.79 54.18 54.75 1,495,140 +0.37(+0.69%)
Aug 13, 2015 54.24 54.89 54.24 54.38 1,907,162 +0.13(+0.24%)
Aug 12, 2015 54.41 54.65 53.48 54.25 2,298,623 -0.60(-1.09%)
Aug 11, 2015 54.55 55.32 54.44 54.85 2,631,209 -0.34(-0.61%)
Aug 10, 2015 55.12 55.50 54.78 55.19 3,082,865 +0.54(+0.99%)
Aug 07, 2015 54.70 54.94 54.21 54.65 1,610,202 -0.19(-0.34%)
Aug 06, 2015 55.28 55.45 54.41 54.83 1,793,905 -0.48(-0.87%)
Aug 05, 2015 55.55 55.78 55.12 55.32 2,121,502 +0.35(+0.64%)
Aug 04, 2015 54.98 55.34 54.70 54.96 1,996,947 +0.24(+0.43%)
Aug 03, 2015 55.11 55.38 53.86 54.72 2,700,242 -0.86(-1.54%)
Jul 31, 2015 55.34 55.81 54.97 55.58 3,709,952 +0.31(+0.56%)
Jul 30, 2015 54.73 55.32 54.55 55.27 2,378,832 +0.48(+0.87%)
Jul 29, 2015 54.51 54.90 54.05 54.80 2,469,783 +0.25(+0.46%)
Jul 28, 2015 53.56 54.60 53.03 54.54 3,061,177 +1.25(+2.35%)
Jul 27, 2015 54.05 54.23 52.76 53.29 2,976,316 -0.43(-0.79%)
Jul 24, 2015 54.77 55.24 52.94 53.72 3,988,112 -0.12(-0.23%)
Jul 23, 2015 54.00 54.49 53.68 53.84 4,097,419 +0.36(+0.67%)
Jul 22, 2015 53.37 53.61 53.20 53.48 2,067,310 +0.06(+0.12%)
Jul 21, 2015 52.66 53.47 52.37 53.41 3,262,441 +0.87(+1.66%)
Jul 20, 2015 52.32 52.66 52.24 52.54 1,757,932 +0.27(+0.52%)
Jul 17, 2015 52.42 52.47 51.93 52.27 2,064,542 -0.40(-0.75%)
Jul 16, 2015 52.76 52.76 52.11 52.66 1,940,523 +0.25(+0.47%)
Jul 15, 2015 52.41 52.81 52.14 52.42 2,293,079 -0.04(-0.07%)
Jul 14, 2015 52.62 52.66 52.24 52.45 1,556,332 -0.12(-0.23%)
Jul 13, 2015 51.75 52.67 51.75 52.58 2,790,469 +1.20(+2.33%)
Jul 10, 2015 51.04 51.56 50.70 51.38 1,936,504 +0.98(+1.95%)
Jul 09, 2015 50.95 51.20 50.38 50.40 1,670,086 -0.06(-0.13%)
Jul 08, 2015 51.26 51.48 50.37 50.46 2,055,913 -1.16(-2.25%)
Jul 07, 2015 51.26 51.71 50.64 51.62 1,834,545 +0.45(+0.87%)
Jul 06, 2015 51.53 51.84 50.88 51.18 2,868,754 -0.78(-1.50%)
Jul 02, 2015 51.76 51.96 51.96 51.96 3,306,459 +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.