Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.12 48.64 47.86 48.20 5,396,643 +0.70(+1.47%)
Sep 29, 2015 47.16 47.90 47.11 47.50 4,708,161 +0.18(+0.38%)
Sep 28, 2015 48.11 48.51 47.21 47.32 6,689,672 -1.23(-2.53%)
Sep 25, 2015 48.33 48.85 48.14 48.55 6,006,702 +0.52(+1.08%)
Sep 24, 2015 47.57 48.26 47.44 48.03 7,140,102 +0.12(+0.25%)
Sep 23, 2015 48.45 48.77 47.86 47.91 5,328,771 -0.66(-1.36%)
Sep 22, 2015 48.26 48.77 47.76 48.57 8,790,230 +0.33(+0.68%)
Sep 21, 2015 47.61 48.31 47.53 48.24 5,398,487 +0.71(+1.49%)
Sep 18, 2015 47.58 48.06 47.37 47.53 9,777,063 -0.55(-1.14%)
Sep 17, 2015 48.37 48.96 47.97 48.08 5,938,480 -0.33(-0.68%)
Sep 16, 2015 48.29 48.57 48.19 48.41 4,792,793 +0.11(+0.23%)
Sep 15, 2015 48.03 48.48 47.88 48.30 4,335,951 +0.32(+0.67%)
Sep 14, 2015 48.59 48.59 47.90 47.98 6,219,607 -0.46(-0.95%)
Sep 11, 2015 48.43 48.55 48.09 48.44 6,499,111 -0.18(-0.37%)
Sep 10, 2015 48.56 49.01 48.28 48.62 7,203,736 -0.22(-0.45%)
Sep 09, 2015 50.18 50.35 48.77 48.84 7,157,962 -0.77(-1.55%)
Sep 08, 2015 49.46 49.74 49.25 49.61 6,302,577 +1.01(+2.08%)
Sep 04, 2015 49.74 48.60 48.60 48.60 8,772,200 -1.96(-3.88%)
Sep 03, 2015 50.99 51.58 50.51 50.56 7,637,714 -0.09(-0.18%)
Sep 02, 2015 50.77 50.93 50.06 50.65 4,871,344 +0.63(+1.26%)
Sep 01, 2015 50.16 50.77 49.78 50.02 6,559,469 -1.48(-2.87%)
Aug 31, 2015 51.20 51.80 50.66 51.50 4,750,913 -0.34(-0.66%)
Aug 28, 2015 51.54 52.24 51.45 51.84 6,019,878 -0.18(-0.35%)
Aug 27, 2015 51.36 52.12 50.85 52.02 6,698,697 +1.36(+2.68%)
Aug 26, 2015 50.05 50.69 49.29 50.66 9,862,394 +1.60(+3.26%)
Aug 25, 2015 50.95 51.03 49.01 49.06 10,878,894 -0.92(-1.84%)
Aug 24, 2015 49.37 51.19 48.01 49.98 13,955,154 -2.02(-3.88%)
Aug 21, 2015 52.30 52.52 51.72 52.00 8,019,574 -0.41(-0.78%)
Aug 20, 2015 52.76 52.86 52.39 52.41 6,139,484 -0.74(-1.39%)
Aug 19, 2015 53.51 53.90 52.90 53.15 4,551,317 -0.75(-1.39%)
Aug 18, 2015 53.99 54.41 53.75 53.90 4,311,025 -0.37(-0.68%)
Aug 17, 2015 53.55 54.51 53.34 54.27 5,133,890 +0.41(+0.76%)
Aug 14, 2015 53.75 54.20 53.13 53.86 5,602,492 +0.83(+1.57%)
Aug 13, 2015 53.14 53.39 52.83 53.03 4,279,658 -0.25(-0.47%)
Aug 12, 2015 52.75 53.28 52.36 53.28 6,062,840 -0.11(-0.21%)
Aug 11, 2015 53.95 54.40 53.35 53.39 5,373,495 -1.00(-1.84%)
Aug 10, 2015 53.82 54.46 53.50 54.39 5,621,190 +0.96(+1.80%)
Aug 07, 2015 54.43 54.57 53.21 53.43 4,902,406 -1.04(-1.91%)
Aug 06, 2015 54.50 54.68 54.17 54.47 5,452,358 -0.10(-0.18%)
Aug 05, 2015 55.47 55.62 54.29 54.57 4,783,118 -0.07(-0.13%)
Aug 04, 2015 55.23 55.48 54.47 54.64 4,850,374 -0.65(-1.18%)
Aug 03, 2015 55.88 56.00 54.88 55.29 4,822,891 -0.47(-0.84%)
Jul 31, 2015 55.95 56.11 55.48 55.76 4,804,083 +0.17(+0.31%)
Jul 30, 2015 55.37 55.75 55.16 55.59 3,596,013 +0.13(+0.23%)
Jul 29, 2015 56.03 56.44 55.25 55.46 6,330,921 -0.44(-0.79%)
Jul 28, 2015 53.38 57.25 52.79 55.90 13,935,648 -0.83(-1.46%)
Jul 27, 2015 56.83 57.06 56.26 56.73 6,171,893 -0.21(-0.37%)
Jul 24, 2015 58.40 58.64 56.59 56.94 5,352,510 -1.54(-2.63%)
Jul 23, 2015 59.02 59.10 58.27 58.48 3,232,826 -0.42(-0.71%)
Jul 22, 2015 59.55 59.55 58.73 58.90 3,780,023 -0.38(-0.64%)
Jul 21, 2015 59.44 60.15 59.06 59.28 4,372,838 -0.29(-0.49%)
Jul 20, 2015 59.83 59.85 59.07 59.57 4,215,742 -0.10(-0.17%)
Jul 17, 2015 59.61 59.74 59.23 59.67 4,479,435 -0.10(-0.17%)
Jul 16, 2015 59.16 60.00 58.92 59.77 6,469,856 +0.77(+1.31%)
Jul 15, 2015 59.76 59.79 58.81 59.00 4,419,800 -0.43(-0.72%)
Jul 14, 2015 59.41 59.65 59.02 59.43 3,476,537 -0.08(-0.13%)
Jul 13, 2015 58.88 59.83 58.75 59.51 6,047,873 +1.26(+2.16%)
Jul 10, 2015 58.38 58.66 57.91 58.25 4,910,096 +0.35(+0.60%)
Jul 09, 2015 59.10 59.15 57.87 57.90 6,661,480 -0.26(-0.45%)
Jul 08, 2015 58.79 58.80 58.06 58.16 5,544,732 -0.94(-1.59%)
Jul 07, 2015 59.82 60.04 58.94 59.10 8,859,161 -0.90(-1.50%)
Jul 06, 2015 59.57 60.24 59.07 60.00 8,139,726 +0.01(+0.02%)
Jul 02, 2015 61.09 59.99 59.99 59.99 12,006,300 -1.44(-2.34%)
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.