Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 55.02 56.10 55.02 56.04 10,355,258 +1.50(+2.76%)
Sep 29, 2015 55.59 55.64 54.25 54.53 15,815,976 -1.13(-2.02%)
Sep 28, 2015 56.73 56.85 55.07 55.66 18,048,706 -1.30(-2.29%)
Sep 25, 2015 56.11 57.39 55.91 56.96 40,562,724 +4.65(+8.89%)
Sep 24, 2015 52.09 52.47 51.72 52.31 15,658,644 -0.29(-0.55%)
Sep 23, 2015 52.85 53.13 52.50 52.60 9,924,660 -0.25(-0.47%)
Sep 22, 2015 52.52 52.93 52.12 52.85 8,288,128 -0.27(-0.51%)
Sep 21, 2015 52.71 53.36 52.30 53.12 9,597,026 +0.69(+1.31%)
Sep 18, 2015 52.02 52.68 51.84 52.43 20,424,996 -0.10(-0.19%)
Sep 17, 2015 52.51 53.22 52.20 52.53 8,846,490 -0.14(-0.27%)
Sep 16, 2015 52.10 52.82 51.88 52.67 8,891,894 +0.79(+1.53%)
Sep 15, 2015 50.99 51.99 50.49 51.88 8,447,793 +0.89(+1.74%)
Sep 14, 2015 50.81 51.06 50.65 50.99 7,497,553 +0.03(+0.06%)
Sep 11, 2015 50.23 50.96 50.12 50.96 6,133,043 +0.66(+1.30%)
Sep 10, 2015 49.97 50.60 49.64 50.30 8,078,821 +0.24(+0.47%)
Sep 09, 2015 51.36 51.49 49.95 50.06 6,966,754 -0.86(-1.69%)
Sep 08, 2015 50.79 50.98 50.23 50.92 6,047,046 +0.94(+1.88%)
Sep 04, 2015 49.77 49.98 49.98 49.98 15,638,209 -0.53(-1.05%)
Sep 03, 2015 50.69 51.08 50.31 50.51 6,654,777 +0.20(+0.39%)
Sep 02, 2015 50.07 50.35 49.64 50.32 9,389,858 +0.94(+1.91%)
Sep 01, 2015 49.54 49.92 49.10 49.38 10,323,677 -1.42(-2.79%)
Aug 31, 2015 51.09 51.13 50.56 50.79 7,779,937 -0.34(-0.67%)
Aug 28, 2015 51.18 51.36 50.74 51.14 8,278,844 -0.05(-0.11%)
Aug 27, 2015 50.17 51.22 49.84 51.19 14,978,835 +1.75(+3.55%)
Aug 26, 2015 48.41 49.55 47.26 49.44 16,671,382 +2.38(+5.05%)
Aug 25, 2015 48.76 48.78 47.04 47.06 14,977,831 -0.15(-0.33%)
Aug 24, 2015 45.57 48.81 42.95 47.21 21,870,740 -1.36(-2.81%)
Aug 21, 2015 50.67 50.75 48.56 48.58 17,504,382 -2.47(-4.84%)
Aug 20, 2015 51.69 52.02 51.02 51.04 7,181,874 -1.21(-2.31%)
Aug 19, 2015 51.82 52.75 51.61 52.25 6,838,174 +0.06(+0.12%)
Aug 18, 2015 52.33 52.58 52.09 52.19 4,038,652 -0.07(-0.14%)
Aug 17, 2015 51.87 52.33 51.40 52.26 4,309,267 +0.28(+0.54%)
Aug 14, 2015 51.63 52.07 51.41 51.98 5,154,820 +0.35(+0.67%)
Aug 13, 2015 51.49 52.06 51.34 51.64 6,498,597 +0.25(+0.48%)
Aug 12, 2015 51.61 51.70 50.29 51.39 7,892,261 -0.64(-1.22%)
Aug 11, 2015 51.88 52.27 51.65 52.03 5,615,438 -0.41(-0.78%)
Aug 10, 2015 52.45 52.80 52.20 52.44 5,074,662 +0.39(+0.74%)
Aug 07, 2015 52.14 52.25 51.41 52.05 6,498,771 -0.28(-0.53%)
Aug 06, 2015 53.18 53.41 51.99 52.33 6,832,709 -0.74(-1.40%)
Aug 05, 2015 53.00 53.51 52.90 53.07 7,537,823 +0.45(+0.85%)
Aug 04, 2015 52.25 52.69 51.97 52.62 5,751,409 +0.43(+0.82%)
Aug 03, 2015 52.50 52.73 51.63 52.19 5,491,275 -0.18(-0.34%)
Jul 31, 2015 52.50 52.70 52.19 52.37 5,586,594 +0.10(+0.18%)
Jul 30, 2015 52.25 52.45 51.79 52.28 6,153,555 +0.04(+0.08%)
Jul 29, 2015 51.63 52.43 51.59 52.24 7,523,327 +0.66(+1.28%)
Jul 28, 2015 50.94 51.78 50.84 51.58 7,643,167 +0.79(+1.56%)
Jul 27, 2015 51.09 51.33 50.43 50.79 7,312,639 -0.57(-1.12%)
Jul 24, 2015 51.90 51.90 51.12 51.36 6,564,059 -0.46(-0.89%)
Jul 23, 2015 52.04 52.14 51.73 51.82 7,386,360 -0.04(-0.08%)
Jul 22, 2015 51.30 51.92 51.30 51.86 6,549,633 +0.50(+0.97%)
Jul 21, 2015 51.35 51.62 51.24 51.36 5,089,002 -0.06(-0.12%)
Jul 20, 2015 51.49 51.61 51.28 51.42 6,576,005 +0.15(+0.29%)
Jul 17, 2015 51.08 51.35 50.86 51.27 4,999,916 +0.21(+0.41%)
Jul 16, 2015 51.25 51.32 50.84 51.06 4,769,353 +0.20(+0.39%)
Jul 15, 2015 50.91 51.09 50.77 50.86 5,518,707 -0.20(-0.39%)
Jul 14, 2015 51.29 51.39 50.87 51.06 6,115,347 -0.03(-0.06%)
Jul 13, 2015 50.56 51.16 50.36 51.09 5,552,484 +0.86(+1.71%)
Jul 10, 2015 50.24 50.36 49.80 50.24 5,676,252 +0.49(+0.99%)
Jul 09, 2015 50.11 50.42 49.63 49.74 6,785,338 +0.08(+0.16%)
Jul 08, 2015 50.10 50.34 49.54 49.67 7,405,573 -0.92(-1.81%)
Jul 07, 2015 50.04 50.60 49.57 50.59 7,927,845 +0.66(+1.32%)
Jul 06, 2015 49.59 50.23 49.55 49.93 5,490,314 -0.01(-0.03%)
Jul 02, 2015 49.96 49.94 49.94 49.94 12,980,183 +0.20(+0.40%)
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.