Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.51 50.84 50.29 50.43 2,500,563 +0.12(+0.23%)
Oct 29, 2015 50.30 51.12 49.72 50.31 2,850,012 -1.58(-3.04%)
Oct 28, 2015 52.43 53.01 50.51 51.89 5,403,449 +0.39(+0.77%)
Oct 27, 2015 51.03 51.82 51.03 51.50 1,918,073 -0.12(-0.23%)
Oct 26, 2015 53.06 53.17 51.54 51.61 3,109,879 -1.75(-3.29%)
Oct 23, 2015 53.72 53.78 52.93 53.37 2,714,507 +0.18(+0.35%)
Oct 22, 2015 53.08 53.64 52.36 53.18 4,171,488 +1.38(+2.67%)
Oct 21, 2015 51.19 52.43 51.19 51.80 5,427,751 +1.13(+2.24%)
Oct 20, 2015 50.59 51.14 50.20 50.67 2,063,186 +0.15(+0.30%)
Oct 19, 2015 50.28 50.66 49.94 50.51 2,512,896 +0.03(+0.05%)
Oct 16, 2015 51.43 51.62 50.23 50.49 3,657,268 -0.91(-1.78%)
Oct 15, 2015 51.59 51.81 50.66 51.40 5,851,114 +0.24(+0.48%)
Oct 14, 2015 47.74 53.82 47.60 51.16 14,300,467 +4.14(+8.81%)
Oct 13, 2015 47.03 47.51 46.94 47.02 2,503,840 -0.44(-0.94%)
Oct 12, 2015 47.63 47.73 47.25 47.46 2,048,214 -0.09(-0.19%)
Oct 09, 2015 48.29 48.63 47.39 47.55 4,391,109 -0.86(-1.78%)
Oct 08, 2015 48.61 48.64 47.47 48.42 2,745,442 -0.13(-0.26%)
Oct 07, 2015 48.32 48.70 47.51 48.54 3,982,054 +0.82(+1.72%)
Oct 06, 2015 48.13 48.41 47.24 47.72 3,008,325 -0.45(-0.94%)
Oct 05, 2015 47.13 48.49 46.91 48.17 3,312,469 +1.46(+3.12%)
Oct 02, 2015 45.30 46.71 45.05 46.71 3,930,471 +0.63(+1.37%)
Oct 01, 2015 47.27 47.43 45.05 46.09 4,895,858 -1.23(-2.61%)
Sep 30, 2015 46.15 47.43 45.99 47.32 3,982,499 +1.98(+4.37%)
Sep 29, 2015 44.86 45.56 44.57 45.34 2,824,642 +0.49(+1.08%)
Sep 28, 2015 45.52 46.09 44.84 44.85 2,727,068 -0.81(-1.78%)
Sep 25, 2015 45.74 46.38 45.20 45.67 2,554,875 +0.37(+0.81%)
Sep 24, 2015 45.74 45.88 44.02 45.30 4,224,868 -1.01(-2.17%)
Sep 23, 2015 46.62 46.97 46.16 46.30 2,145,922 +0.02(+0.04%)
Sep 22, 2015 46.89 47.29 46.16 46.29 3,471,712 -1.22(-2.56%)
Sep 21, 2015 47.71 48.13 47.11 47.50 3,405,398 -0.03(-0.07%)
Sep 18, 2015 47.91 48.05 47.15 47.54 4,680,232 -1.06(-2.17%)
Sep 17, 2015 48.97 49.46 48.53 48.59 3,005,426 -0.44(-0.89%)
Sep 16, 2015 49.11 49.11 48.44 49.03 2,486,563 +0.13(+0.26%)
Sep 15, 2015 48.28 49.16 48.28 48.90 3,517,117 +0.62(+1.29%)
Sep 14, 2015 48.05 48.32 47.67 48.28 3,725,291 +1.01(+2.15%)
Sep 11, 2015 46.64 47.36 46.41 47.27 2,101,533 +0.29(+0.61%)
Sep 10, 2015 46.97 47.44 46.40 46.98 4,012,743 -0.22(-0.46%)
Sep 09, 2015 48.60 49.20 47.08 47.20 3,355,323 -1.26(-2.60%)
Sep 08, 2015 46.97 48.50 46.52 48.46 4,911,151 +3.20(+7.06%)
Sep 04, 2015 45.36 45.26 45.26 45.26 2,019,113 -1.01(-2.19%)
Sep 03, 2015 46.35 46.87 45.88 46.28 2,764,219 +0.49(+1.06%)
Sep 02, 2015 45.87 45.87 44.95 45.79 2,498,351 +0.87(+1.94%)
Sep 01, 2015 45.51 46.04 44.65 44.92 4,261,123 -1.94(-4.14%)
Aug 31, 2015 47.24 47.32 46.56 46.86 3,155,539 -0.50(-1.05%)
Aug 28, 2015 47.06 47.80 46.71 47.35 3,969,432 -0.03(-0.05%)
Aug 27, 2015 45.93 47.40 45.82 47.38 6,345,953 +1.90(+4.17%)
Aug 26, 2015 43.53 45.54 42.76 45.48 6,218,359 +3.36(+7.99%)
Aug 25, 2015 44.36 44.52 42.08 42.12 4,740,904 -0.88(-2.05%)
Aug 24, 2015 42.85 44.94 42.33 43.00 8,223,135 -1.76(-3.92%)
Aug 21, 2015 44.40 45.98 44.13 44.76 7,054,622 -0.03(-0.07%)
Aug 20, 2015 47.65 47.77 44.77 44.79 7,106,204 -3.79(-7.81%)
Aug 19, 2015 50.54 50.61 48.06 48.58 11,392,319 +0.40(+0.83%)
Aug 18, 2015 49.09 49.45 47.71 48.18 5,496,493 -1.33(-2.69%)
Aug 17, 2015 48.66 49.53 48.52 49.52 1,692,721 +0.55(+1.12%)
Aug 14, 2015 48.98 49.32 48.72 48.97 1,937,715 -0.13(-0.27%)
Aug 13, 2015 49.65 49.84 48.99 49.10 2,278,002 -0.62(-1.24%)
Aug 12, 2015 48.92 49.94 48.49 49.72 2,555,862 +0.30(+0.61%)
Aug 11, 2015 50.44 50.64 49.23 49.42 2,482,374 -1.42(-2.80%)
Aug 10, 2015 49.89 50.95 49.89 50.84 2,352,137 +1.23(+2.48%)
Aug 07, 2015 48.94 49.72 48.50 49.61 2,967,159 +0.62(+1.26%)
Aug 06, 2015 50.20 50.59 48.88 48.99 3,511,896 -1.52(-3.01%)
Aug 05, 2015 49.22 50.63 48.99 50.51 3,879,443 +1.85(+3.80%)
Aug 04, 2015 48.71 49.27 48.31 48.67 1,947,630 -0.16(-0.32%)
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.