Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.97 57.81 55.41 56.90 759,229 -0.08(-0.15%)
Oct 29, 2015 55.85 57.98 55.80 56.98 1,286,872 +1.09(+1.96%)
Oct 28, 2015 53.53 56.14 52.61 55.89 927,909 +3.00(+5.67%)
Oct 27, 2015 53.07 53.74 51.60 52.89 852,544 -0.93(-1.73%)
Oct 26, 2015 55.76 55.90 53.47 53.82 442,176 -2.23(-3.97%)
Oct 23, 2015 56.26 57.23 54.74 56.05 499,750 -0.21(-0.37%)
Oct 22, 2015 55.95 56.53 54.83 56.26 715,106 +1.14(+2.07%)
Oct 21, 2015 55.54 56.09 53.97 55.12 1,109,771 -0.91(-1.63%)
Oct 20, 2015 55.49 57.56 54.82 56.03 943,881 +0.69(+1.24%)
Oct 19, 2015 55.47 56.37 54.38 55.34 1,579,812 -1.01(-1.79%)
Oct 16, 2015 55.51 56.60 54.58 56.35 882,715 +0.80(+1.44%)
Oct 15, 2015 53.46 55.59 52.88 55.55 915,541 +1.69(+3.13%)
Oct 14, 2015 52.65 53.97 51.98 53.86 618,214 +1.15(+2.18%)
Oct 13, 2015 51.76 54.66 51.59 52.71 837,740 +0.38(+0.72%)
Oct 12, 2015 54.25 54.57 51.69 52.33 1,033,745 -2.03(-3.73%)
Oct 09, 2015 56.88 57.52 53.45 54.36 2,171,859 -2.31(-4.08%)
Oct 08, 2015 55.11 57.50 53.73 56.67 1,656,927 +1.16(+2.09%)
Oct 07, 2015 56.33 56.92 53.14 55.51 1,573,411 +0.69(+1.26%)
Oct 06, 2015 52.98 57.38 51.97 54.82 2,137,148 +2.10(+3.99%)
Oct 05, 2015 52.99 54.81 52.55 52.72 1,171,358 +0.87(+1.67%)
Oct 02, 2015 49.82 51.86 49.47 51.85 1,194,692 +1.32(+2.61%)
Oct 01, 2015 50.84 52.08 50.02 50.53 1,376,743 +0.55(+1.09%)
Sep 30, 2015 50.23 50.79 49.03 49.99 921,455 +0.70(+1.42%)
Sep 29, 2015 48.19 50.03 47.71 49.29 723,878 +1.62(+3.40%)
Sep 28, 2015 49.44 49.67 47.39 47.67 1,050,294 -2.45(-4.89%)
Sep 25, 2015 51.90 52.31 49.04 50.12 732,874 -0.78(-1.54%)
Sep 24, 2015 49.46 51.05 49.13 50.90 1,127,024 +1.02(+2.04%)
Sep 23, 2015 50.65 51.48 49.23 49.88 638,954 -0.50(-0.99%)
Sep 22, 2015 51.62 52.89 50.32 50.38 1,045,592 -1.97(-3.76%)
Sep 21, 2015 53.14 53.52 51.15 52.35 1,104,488 +0.15(+0.29%)
Sep 18, 2015 54.22 54.60 51.86 52.20 1,575,500 -3.31(-5.96%)
Sep 17, 2015 57.51 58.03 55.30 55.51 949,709 -1.44(-2.53%)
Sep 16, 2015 54.63 57.28 54.04 56.95 1,441,527 +3.03(+5.61%)
Sep 15, 2015 53.81 54.65 53.07 53.93 774,357 +0.58(+1.10%)
Sep 14, 2015 53.72 53.67 51.77 53.34 759,644 -0.33(-0.61%)
Sep 11, 2015 52.66 53.82 51.37 53.67 808,873 +0.18(+0.33%)
Sep 10, 2015 53.01 54.83 51.61 53.49 910,883 +0.93(+1.78%)
Sep 09, 2015 54.91 55.44 52.23 52.56 889,217 -1.83(-3.36%)
Sep 08, 2015 52.08 54.54 51.43 54.39 944,388 +2.36(+4.53%)
Sep 04, 2015 51.65 52.03 52.03 52.03 488,993 -0.46(-0.88%)
Sep 03, 2015 53.22 54.32 52.10 52.49 930,785 -0.05(-0.09%)
Sep 02, 2015 52.41 52.71 49.68 52.54 770,179 +1.31(+2.56%)
Sep 01, 2015 51.44 52.89 50.51 51.23 1,088,842 -1.74(-3.29%)
Aug 31, 2015 51.01 53.58 49.76 52.98 1,193,249 +1.17(+2.26%)
Aug 28, 2015 48.11 52.36 48.11 51.81 1,368,227 +2.95(+6.04%)
Aug 27, 2015 47.20 49.89 47.10 48.85 1,296,767 +2.47(+5.33%)
Aug 26, 2015 44.84 46.43 43.81 46.38 869,567 +2.30(+5.22%)
Aug 25, 2015 45.84 45.84 43.47 44.08 884,039 +0.27(+0.62%)
Aug 24, 2015 44.25 46.62 42.60 43.81 1,618,434 -2.84(-6.08%)
Aug 21, 2015 48.13 49.32 46.60 46.65 1,424,089 -1.90(-3.90%)
Aug 20, 2015 50.63 51.08 48.49 48.54 1,192,481 -2.06(-4.06%)
Aug 19, 2015 52.48 53.64 49.99 50.60 1,024,329 -2.16(-4.09%)
Aug 18, 2015 51.99 53.42 51.99 52.76 809,088 -0.17(-0.32%)
Aug 17, 2015 53.18 53.72 51.53 52.93 829,755 +0.32(+0.61%)
Aug 14, 2015 52.14 53.09 51.49 52.61 1,018,535 +0.56(+1.07%)
Aug 13, 2015 51.49 52.52 50.72 52.05 1,368,610 -0.11(-0.22%)
Aug 12, 2015 50.76 52.59 50.20 52.16 1,403,197 +0.91(+1.77%)
Aug 11, 2015 48.43 51.61 48.18 51.26 2,185,663 +2.06(+4.20%)
Aug 10, 2015 43.38 49.49 41.37 49.19 2,744,159 +5.00(+11.31%)
Aug 07, 2015 44.63 46.62 43.75 44.20 2,191,011 -0.92(-2.05%)
Aug 06, 2015 42.74 45.54 41.98 45.12 1,427,127 +1.82(+4.20%)
Aug 05, 2015 44.29 45.55 43.08 43.30 1,260,851 -0.57(-1.29%)
Aug 04, 2015 43.97 44.70 43.01 43.87 962,915 +0.30(+0.69%)
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.