Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 50.85 52.14 50.82 52.04 4,118,860 +1.57(+3.11%)
Sep 29, 2015 51.01 51.56 49.97 50.47 2,423,000 -0.03(-0.06%)
Sep 28, 2015 51.94 52.09 50.46 50.50 3,266,384 -2.00(-3.81%)
Sep 25, 2015 53.76 53.85 51.97 52.50 2,630,173 -0.71(-1.33%)
Sep 24, 2015 53.31 53.99 53.00 53.21 3,452,869 -0.79(-1.46%)
Sep 23, 2015 54.62 54.62 53.72 54.00 1,725,893 -0.29(-0.53%)
Sep 22, 2015 53.31 54.97 53.02 54.29 3,932,853 -0.44(-0.80%)
Sep 21, 2015 54.30 55.03 53.48 54.73 5,218,370 +1.26(+2.36%)
Sep 18, 2015 54.19 54.45 53.16 53.47 4,364,462 -1.82(-3.29%)
Sep 17, 2015 55.57 56.14 55.01 55.29 2,220,100 -0.37(-0.66%)
Sep 16, 2015 53.67 55.78 53.57 55.66 2,543,549 +2.24(+4.19%)
Sep 15, 2015 53.43 53.90 53.04 53.42 1,979,340 +0.24(+0.45%)
Sep 14, 2015 52.64 53.78 52.55 53.18 2,735,279 +0.10(+0.19%)
Sep 11, 2015 53.68 53.20 52.21 53.08 4,253,446 -0.60(-1.12%)
Sep 10, 2015 53.12 54.33 52.21 53.68 3,043,512 +0.69(+1.30%)
Sep 09, 2015 54.50 55.11 52.88 52.99 3,346,549 -1.02(-1.89%)
Sep 08, 2015 54.29 54.43 53.38 54.01 4,247,739 +0.75(+1.41%)
Sep 04, 2015 53.96 53.26 53.26 53.26 3,728,700 -1.56(-2.85%)
Sep 03, 2015 54.76 55.94 54.32 54.82 5,412,971 +0.08(+0.15%)
Sep 02, 2015 55.17 55.22 53.41 54.74 2,968,810 +0.36(+0.66%)
Sep 01, 2015 54.10 55.33 53.58 54.38 5,127,345 -1.62(-2.89%)
Aug 31, 2015 54.14 56.05 53.45 56.00 3,728,875 +1.28(+2.34%)
Aug 28, 2015 53.56 55.05 53.07 54.72 4,012,575 +0.97(+1.80%)
Aug 27, 2015 50.35 53.86 50.05 53.75 5,948,033 +4.55(+9.25%)
Aug 26, 2015 48.81 49.34 47.70 49.20 4,411,480 +1.46(+3.06%)
Aug 25, 2015 47.50 48.89 47.01 47.74 5,486,454 +1.98(+4.33%)
Aug 24, 2015 47.36 48.66 44.11 45.76 7,055,789 -3.76(-7.59%)
Aug 21, 2015 51.19 51.89 49.44 49.52 4,832,914 -1.84(-3.58%)
Aug 20, 2015 53.76 54.19 51.35 51.36 5,902,188 -2.73(-5.05%)
Aug 19, 2015 56.04 56.16 53.92 54.09 4,341,912 -2.56(-4.52%)
Aug 18, 2015 56.78 57.27 56.50 56.65 1,760,826 -0.11(-0.19%)
Aug 17, 2015 57.04 57.42 56.55 56.76 2,434,960 -0.57(-0.99%)
Aug 14, 2015 56.79 57.99 56.79 57.33 2,364,208 +0.43(+0.76%)
Aug 13, 2015 58.19 58.38 56.86 56.90 2,462,097 -1.70(-2.90%)
Aug 12, 2015 57.32 59.01 55.98 58.60 3,120,300 +1.06(+1.84%)
Aug 11, 2015 56.58 57.71 56.48 57.54 2,379,828 -0.29(-0.50%)
Aug 10, 2015 55.75 57.90 55.59 57.83 2,825,561 +2.11(+3.79%)
Aug 07, 2015 56.00 56.76 55.56 55.72 2,289,588 -0.84(-1.49%)
Aug 06, 2015 55.95 56.75 55.39 56.56 2,619,650 +0.23(+0.41%)
Aug 05, 2015 55.78 56.86 55.66 56.33 2,869,729 +1.03(+1.86%)
Aug 04, 2015 55.89 56.35 54.96 55.30 4,635,103 -0.25(-0.45%)
Aug 03, 2015 57.49 57.62 55.40 55.55 5,326,423 -2.60(-4.47%)
Jul 31, 2015 58.49 58.95 58.12 58.15 2,468,809 -0.54(-0.92%)
Jul 30, 2015 59.63 60.17 58.34 58.69 2,551,463 -0.98(-1.64%)
Jul 29, 2015 58.06 59.74 57.70 59.67 5,947,577 +1.12(+1.91%)
Jul 28, 2015 57.90 58.63 57.00 58.55 2,859,718 +0.81(+1.40%)
Jul 27, 2015 57.72 58.36 57.22 57.74 3,354,537 -0.92(-1.57%)
Jul 24, 2015 59.45 59.64 58.40 58.66 4,466,899 -0.60(-1.01%)
Jul 23, 2015 58.90 59.75 58.49 59.26 4,051,018 +0.98(+1.68%)
Jul 22, 2015 60.41 61.70 52.80 58.28 27,297,480 -2.36(-3.89%)
Jul 21, 2015 59.46 61.44 59.36 60.64 4,019,626 +1.18(+1.98%)
Jul 20, 2015 58.88 60.28 58.88 59.46 4,832,853 +1.14(+1.95%)
Jul 17, 2015 58.57 59.09 57.87 58.32 3,680,654 -0.55(-0.93%)
Jul 16, 2015 59.95 60.00 58.68 58.87 2,326,726 -0.63(-1.06%)
Jul 15, 2015 60.82 60.86 59.48 59.50 4,155,340 -1.63(-2.67%)
Jul 14, 2015 60.30 61.46 60.11 61.13 2,610,529 +0.83(+1.38%)
Jul 13, 2015 59.64 60.45 59.41 60.30 3,524,968 +0.59(+0.99%)
Jul 10, 2015 60.45 60.66 59.67 59.71 2,623,153 -0.44(-0.73%)
Jul 09, 2015 60.67 60.77 59.87 60.15 2,561,795 +0.41(+0.69%)
Jul 08, 2015 60.60 60.63 59.48 59.74 5,344,212 -0.94(-1.55%)
Jul 07, 2015 59.09 60.75 58.53 60.68 2,985,996 +1.38(+2.33%)
Jul 06, 2015 59.21 60.29 59.01 59.30 3,464,742 -1.05(-1.74%)
Jul 02, 2015 60.19 60.35 60.35 60.35 2,565,100 +0.34(+0.57%)
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.