Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.63 49.00 48.35 48.45 24,826 +0.40(+0.83%)
Jul 30, 2015 48.47 48.51 48.00 48.05 44,272 -1.01(-2.06%)
Jul 29, 2015 48.87 49.45 48.72 49.06 85,564 +1.18(+2.46%)
Jul 28, 2015 47.78 48.05 47.45 47.88 31,449 -0.07(-0.15%)
Jul 27, 2015 48.03 48.27 47.59 47.95 44,478 -1.60(-3.23%)
Jul 24, 2015 49.80 49.80 49.28 49.55 29,822 -0.25(-0.50%)
Jul 23, 2015 50.17 50.28 49.71 49.80 40,221 -0.38(-0.76%)
Jul 22, 2015 50.12 50.30 49.85 50.18 26,499 -0.60(-1.18%)
Jul 21, 2015 50.69 50.84 50.63 50.78 32,650 +0.81(+1.62%)
Jul 20, 2015 49.83 50.07 49.69 49.97 49,705 -1.01(-1.98%)
Jul 17, 2015 50.77 50.99 50.56 50.98 65,242 +1.48(+2.99%)
Jul 16, 2015 48.90 49.58 48.86 49.50 56,206 +1.52(+3.17%)
Jul 15, 2015 48.04 48.35 47.52 47.98 82,072 -0.32(-0.66%)
Jul 14, 2015 48.21 48.45 48.21 48.30 55,788 -1.22(-2.46%)
Jul 13, 2015 49.49 49.56 49.28 49.52 70,654 +0.63(+1.29%)
Jul 10, 2015 48.93 49.05 48.40 48.89 58,040 +1.29(+2.71%)
Jul 09, 2015 47.98 48.43 47.54 47.60 71,463 +2.75(+6.13%)
Jul 08, 2015 45.44 45.87 44.62 44.85 99,460 -1.85(-3.96%)
Jul 07, 2015 45.89 46.83 45.73 46.70 93,255 -1.13(-2.36%)
Jul 06, 2015 47.80 48.14 47.55 47.83 91,467 -3.50(-6.82%)
Jul 02, 2015 51.27 51.33 51.33 51.33 56,300 -1.15(-2.19%)
Jul 01, 2015 52.74 52.97 52.43 52.48 45,742 -0.30(-0.57%)
Jun 30, 2015 53.70 53.71 52.45 52.78 71,404 -1.72(-3.16%)
Jun 29, 2015 54.77 55.00 54.30 54.50 76,676 +1.16(+2.17%)
Jun 26, 2015 54.43 54.43 53.04 53.34 102,914 -2.13(-3.84%)
Jun 25, 2015 55.86 55.89 55.44 55.47 38,884 -0.37(-0.66%)
Jun 24, 2015 56.27 56.31 55.81 55.84 45,780 +1.10(+2.01%)
Jun 23, 2015 54.45 54.76 54.29 54.74 49,681 +2.28(+4.35%)
Jun 22, 2015 52.30 52.65 52.11 52.46 40,100 +0.14(+0.27%)
Jun 19, 2015 52.47 52.63 52.17 52.32 70,873 -0.42(-0.80%)
Jun 18, 2015 52.34 52.91 52.34 52.74 30,994 +0.31(+0.59%)
Jun 17, 2015 52.42 52.67 52.32 52.43 65,332 +0.59(+1.14%)
Jun 16, 2015 51.43 51.91 51.19 51.84 70,380 -0.68(-1.29%)
Jun 15, 2015 52.44 52.57 52.17 52.52 66,503 -1.60(-2.96%)
Jun 12, 2015 53.95 54.25 53.92 54.12 32,219 +0.47(+0.88%)
Jun 11, 2015 53.31 53.65 53.10 53.65 43,139 +0.01(+0.02%)
Jun 10, 2015 53.41 53.70 53.36 53.64 43,829 -0.47(-0.87%)
Jun 09, 2015 54.26 54.32 53.88 54.11 52,150 -0.73(-1.33%)
Jun 08, 2015 54.97 55.15 54.82 54.84 36,010 +1.09(+2.03%)
Jun 05, 2015 53.65 53.90 53.46 53.75 55,106 +0.61(+1.15%)
Jun 04, 2015 53.82 53.83 53.08 53.14 68,115 -0.99(-1.83%)
Jun 03, 2015 54.91 54.91 54.01 54.13 62,886 -1.43(-2.57%)
Jun 02, 2015 55.36 55.67 55.36 55.56 71,594 +0.35(+0.63%)
Jun 01, 2015 55.50 55.76 55.12 55.21 110,598 +1.63(+3.04%)
May 29, 2015 54.21 54.21 53.54 53.58 62,434 -1.41(-2.56%)
May 28, 2015 55.45 55.45 54.76 54.99 73,200 -2.61(-4.53%)
May 27, 2015 57.22 57.64 57.16 57.60 41,202 +1.03(+1.82%)
May 26, 2015 56.84 56.88 56.33 56.57 61,045 +1.78(+3.25%)
May 22, 2015 55.33 54.79 54.79 54.79 109,800 -0.51(-0.92%)
May 21, 2015 55.30 55.30 54.85 55.30 52,840 -0.37(-0.66%)
May 20, 2015 55.37 55.70 55.37 55.67 30,739 -0.58(-1.03%)
May 19, 2015 56.23 56.25 55.97 56.25 34,417 +0.87(+1.57%)
May 18, 2015 55.33 55.65 55.27 55.38 56,180 +0.30(+0.54%)
May 15, 2015 54.36 55.16 54.31 55.08 36,286 +0.93(+1.72%)
May 14, 2015 53.84 54.15 53.64 54.15 32,176 +0.83(+1.56%)
May 13, 2015 53.63 53.75 53.18 53.32 66,331 -2.73(-4.87%)
May 12, 2015 56.06 56.13 55.77 56.05 40,065 -1.17(-2.04%)
May 11, 2015 57.55 57.84 57.12 57.22 61,582 +0.54(+0.95%)
May 08, 2015 56.39 56.89 56.38 56.68 40,815 +1.38(+2.50%)
May 07, 2015 54.86 55.35 54.81 55.30 54,032 +0.48(+0.88%)
May 06, 2015 55.76 55.76 54.69 54.82 90,291 -2.48(-4.33%)
May 05, 2015 57.68 57.81 57.28 57.30 59,501 -3.83(-6.27%)
May 04, 2015 60.35 61.37 60.35 61.13 112,125 +3.80(+6.63%)
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.