Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 52.30 52.91 52.02 52.46 2,931,439 -0.10(-0.19%)
Oct 29, 2015 52.12 52.84 52.00 52.56 3,858,258 -0.46(-0.87%)
Oct 28, 2015 52.83 53.91 52.57 53.02 3,343,457 +0.55(+1.05%)
Oct 27, 2015 52.23 52.76 52.04 52.47 3,914,037 -0.91(-1.70%)
Oct 26, 2015 54.33 54.35 53.33 53.38 2,947,534 -1.02(-1.87%)
Oct 23, 2015 54.74 54.81 53.89 54.40 4,512,020 -0.99(-1.79%)
Oct 22, 2015 54.92 55.47 54.86 55.39 3,830,111 +0.31(+0.56%)
Oct 21, 2015 55.43 55.68 54.89 55.08 3,015,878 +0.20(+0.36%)
Oct 20, 2015 54.34 55.00 54.10 54.88 2,828,971 +0.06(+0.11%)
Oct 19, 2015 55.58 55.63 54.59 54.82 2,429,268 -1.53(-2.72%)
Oct 16, 2015 56.19 56.41 55.62 56.35 2,517,191 +0.42(+0.75%)
Oct 15, 2015 55.01 56.05 54.86 55.93 3,522,656 +0.63(+1.14%)
Oct 14, 2015 54.86 55.38 54.73 55.30 3,092,397 +1.17(+2.16%)
Oct 13, 2015 53.47 54.62 53.44 54.13 2,792,285 -0.94(-1.71%)
Oct 12, 2015 55.49 55.52 54.76 55.07 3,026,138 -0.20(-0.36%)
Oct 09, 2015 55.68 55.97 54.99 55.27 4,042,068 -0.61(-1.09%)
Oct 08, 2015 54.91 55.88 54.84 55.88 3,460,830 +0.91(+1.66%)
Oct 07, 2015 55.12 55.49 54.51 54.97 6,188,436 +1.50(+2.81%)
Oct 06, 2015 52.44 53.61 52.36 53.47 6,179,526 +1.82(+3.52%)
Oct 05, 2015 51.02 51.82 50.86 51.65 3,961,686 +1.82(+3.65%)
Oct 02, 2015 48.86 49.83 48.59 49.83 5,275,951 +1.65(+3.42%)
Oct 01, 2015 49.12 49.36 47.88 48.18 3,628,329 +0.79(+1.67%)
Sep 30, 2015 47.03 47.48 46.85 47.39 4,472,544 +0.84(+1.80%)
Sep 29, 2015 46.93 47.07 46.48 46.55 6,476,195 +0.68(+1.48%)
Sep 28, 2015 46.63 46.65 45.81 45.87 3,847,400 -1.43(-3.02%)
Sep 25, 2015 47.53 47.61 47.05 47.30 3,520,411 +0.32(+0.68%)
Sep 24, 2015 47.29 47.35 46.63 46.98 7,612,870 -0.36(-0.76%)
Sep 23, 2015 48.60 48.64 47.28 47.34 4,885,883 -0.44(-0.92%)
Sep 22, 2015 47.88 48.23 47.50 47.78 5,909,844 -1.64(-3.32%)
Sep 21, 2015 49.29 49.55 49.16 49.42 3,164,224 -0.10(-0.20%)
Sep 18, 2015 50.13 50.31 49.21 49.52 5,136,428 -2.00(-3.88%)
Sep 17, 2015 51.29 52.26 51.17 51.52 3,640,324 -0.18(-0.35%)
Sep 16, 2015 50.91 51.86 50.90 51.70 3,722,215 +1.41(+2.80%)
Sep 15, 2015 50.02 50.59 50.00 50.29 2,689,345 +0.37(+0.74%)
Sep 14, 2015 49.80 50.15 49.36 49.92 2,815,538 -0.35(-0.70%)
Sep 11, 2015 50.11 50.27 49.74 50.27 2,995,864 -0.30(-0.59%)
Sep 10, 2015 50.27 50.86 49.70 50.57 3,747,184 +0.43(+0.86%)
Sep 09, 2015 51.40 51.68 50.09 50.14 3,934,053 -0.67(-1.32%)
Sep 08, 2015 50.53 50.81 50.17 50.81 3,178,031 +1.30(+2.63%)
Sep 04, 2015 49.47 49.51 49.51 49.51 3,460,000 -1.29(-2.54%)
Sep 03, 2015 50.86 51.67 50.69 50.80 4,546,177 -0.18(-0.35%)
Sep 02, 2015 51.20 51.28 50.00 50.98 6,690,189 +0.44(+0.87%)
Sep 01, 2015 51.08 51.50 50.23 50.54 5,516,366 -2.38(-4.50%)
Aug 31, 2015 51.85 52.92 51.33 52.92 4,733,776 +0.32(+0.61%)
Aug 28, 2015 51.66 52.89 51.66 52.60 5,060,142 +0.66(+1.27%)
Aug 27, 2015 50.51 52.06 50.45 51.94 7,164,759 +2.45(+4.95%)
Aug 26, 2015 50.75 50.75 48.77 49.49 8,783,938 -0.15(-0.30%)
Aug 25, 2015 51.72 51.72 49.63 49.64 4,911,971 -0.09(-0.18%)
Aug 24, 2015 49.83 51.21 48.88 49.73 6,373,392 -2.71(-5.17%)
Aug 21, 2015 53.92 54.00 52.44 52.44 7,829,612 -1.75(-3.23%)
Aug 20, 2015 54.57 55.17 54.19 54.19 5,155,943 -0.38(-0.70%)
Aug 19, 2015 55.15 55.18 54.20 54.57 3,418,774 -1.17(-2.10%)
Aug 18, 2015 55.56 55.85 55.49 55.74 1,853,834 -0.36(-0.64%)
Aug 17, 2015 56.24 56.42 55.89 56.10 2,741,008 -0.35(-0.62%)
Aug 14, 2015 56.48 56.85 56.33 56.45 2,187,100 -0.48(-0.84%)
Aug 13, 2015 57.88 57.89 56.76 56.93 2,888,509 -1.65(-2.82%)
Aug 12, 2015 57.87 58.60 57.55 58.58 3,511,333 -0.51(-0.86%)
Aug 11, 2015 58.85 59.16 58.39 59.09 2,915,759 +0.20(+0.34%)
Aug 10, 2015 57.80 58.89 57.68 58.89 3,362,145 +0.73(+1.26%)
Aug 07, 2015 58.68 58.91 58.10 58.16 4,137,798 -0.43(-0.73%)
Aug 06, 2015 57.89 58.62 57.56 58.59 3,501,924 +0.88(+1.52%)
Aug 05, 2015 58.16 58.42 57.70 57.71 3,431,837 +0.61(+1.07%)
Aug 04, 2015 57.38 57.62 56.90 57.10 2,785,918 -0.10(-0.17%)
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.