Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.94 57.78 55.38 56.87 759,652 -0.08(-0.15%)
Oct 29, 2015 55.82 57.95 55.77 56.95 1,287,588 +1.09(+1.96%)
Oct 28, 2015 53.50 56.11 52.58 55.86 928,426 +3.00(+5.67%)
Oct 27, 2015 53.04 53.71 51.57 52.86 853,019 -0.93(-1.73%)
Oct 26, 2015 55.73 55.87 53.44 53.79 442,422 -2.22(-3.97%)
Oct 23, 2015 56.23 57.20 54.71 56.02 500,028 -0.21(-0.37%)
Oct 22, 2015 55.91 56.50 54.80 56.23 715,504 +1.14(+2.07%)
Oct 21, 2015 55.51 56.06 53.94 55.09 1,110,389 -0.91(-1.63%)
Oct 20, 2015 55.46 57.53 54.79 56.00 944,406 +0.69(+1.24%)
Oct 19, 2015 55.44 56.33 54.35 55.31 1,580,691 -1.01(-1.79%)
Oct 16, 2015 55.48 56.56 54.55 56.32 883,206 +0.80(+1.44%)
Oct 15, 2015 53.43 55.56 52.85 55.52 916,050 +1.69(+3.13%)
Oct 14, 2015 52.63 53.94 51.95 53.83 618,558 +1.15(+2.18%)
Oct 13, 2015 51.73 54.63 51.56 52.68 838,206 +0.38(+0.72%)
Oct 12, 2015 54.22 54.54 51.66 52.30 1,034,321 -2.03(-3.73%)
Oct 09, 2015 56.85 57.49 53.42 54.33 2,173,067 -2.31(-4.08%)
Oct 08, 2015 55.08 57.47 53.70 56.64 1,657,848 +1.16(+2.09%)
Oct 07, 2015 56.30 56.89 53.11 55.48 1,574,286 +0.69(+1.26%)
Oct 06, 2015 52.96 57.35 51.94 54.79 2,138,337 +2.10(+3.99%)
Oct 05, 2015 52.96 54.78 52.52 52.69 1,172,010 +0.87(+1.67%)
Oct 02, 2015 49.79 51.83 49.44 51.82 1,195,357 +1.32(+2.61%)
Oct 01, 2015 50.82 52.05 50.00 50.51 1,377,509 +0.55(+1.09%)
Sep 30, 2015 50.20 50.76 49.01 49.96 921,968 +0.70(+1.42%)
Sep 29, 2015 48.16 50.00 47.68 49.26 724,280 +1.62(+3.40%)
Sep 28, 2015 49.41 49.65 47.37 47.64 1,050,879 -2.45(-4.89%)
Sep 25, 2015 51.87 52.28 49.02 50.09 733,282 -0.78(-1.54%)
Sep 24, 2015 49.43 51.02 49.10 50.87 1,127,651 +1.02(+2.04%)
Sep 23, 2015 50.62 51.45 49.20 49.85 639,310 -0.50(-0.99%)
Sep 22, 2015 51.59 52.86 50.29 50.35 1,046,174 -1.97(-3.76%)
Sep 21, 2015 53.11 53.49 51.12 52.32 1,105,102 +0.15(+0.29%)
Sep 18, 2015 54.19 54.57 51.83 52.17 1,576,376 -3.31(-5.96%)
Sep 17, 2015 57.48 58.00 55.26 55.48 950,237 -1.44(-2.53%)
Sep 16, 2015 54.60 57.25 54.01 56.92 1,442,329 +3.03(+5.61%)
Sep 15, 2015 53.78 54.62 53.04 53.90 774,788 +0.58(+1.10%)
Sep 14, 2015 53.69 53.64 51.74 53.31 760,067 -0.33(-0.61%)
Sep 11, 2015 52.63 53.79 51.34 53.64 809,323 +0.18(+0.33%)
Sep 10, 2015 52.98 54.80 51.58 53.46 911,390 +0.93(+1.78%)
Sep 09, 2015 54.88 55.41 52.20 52.53 889,712 -1.83(-3.36%)
Sep 08, 2015 52.05 54.51 51.41 54.36 944,914 +2.36(+4.53%)
Sep 04, 2015 51.62 52.00 52.00 52.00 489,265 -0.46(-0.88%)
Sep 03, 2015 53.19 54.29 52.07 52.47 931,303 -0.05(-0.09%)
Sep 02, 2015 52.38 52.68 49.65 52.51 770,607 +1.31(+2.56%)
Sep 01, 2015 51.41 52.86 50.49 51.20 1,089,448 -1.74(-3.29%)
Aug 31, 2015 50.99 53.55 49.73 52.95 1,193,913 +1.17(+2.26%)
Aug 28, 2015 48.08 52.33 48.08 51.78 1,368,989 +2.95(+6.04%)
Aug 27, 2015 47.17 49.86 47.07 48.83 1,297,488 +2.47(+5.33%)
Aug 26, 2015 44.81 46.41 43.79 46.36 870,051 +2.30(+5.22%)
Aug 25, 2015 45.81 45.81 43.45 44.06 884,531 +0.27(+0.62%)
Aug 24, 2015 44.23 46.59 42.58 43.79 1,619,334 -2.84(-6.08%)
Aug 21, 2015 48.10 49.29 46.58 46.62 1,424,881 -1.89(-3.90%)
Aug 20, 2015 50.60 51.05 48.46 48.52 1,193,145 -2.05(-4.06%)
Aug 19, 2015 52.46 53.61 49.96 50.57 1,024,899 -2.16(-4.09%)
Aug 18, 2015 51.97 53.39 51.96 52.73 809,539 -0.17(-0.32%)
Aug 17, 2015 53.15 53.69 51.51 52.90 830,217 +0.32(+0.61%)
Aug 14, 2015 52.11 53.06 51.47 52.58 1,019,101 +0.56(+1.07%)
Aug 13, 2015 51.47 52.49 50.69 52.02 1,369,372 -0.11(-0.22%)
Aug 12, 2015 50.73 52.56 50.18 52.14 1,403,978 +0.90(+1.77%)
Aug 11, 2015 48.40 51.58 48.15 51.23 2,186,879 +2.06(+4.20%)
Aug 10, 2015 43.35 49.46 41.34 49.17 2,745,685 +4.99(+11.31%)
Aug 07, 2015 44.61 46.59 43.73 44.17 2,192,230 -0.92(-2.05%)
Aug 06, 2015 42.72 45.51 41.95 45.10 1,427,921 +1.82(+4.20%)
Aug 05, 2015 44.27 45.53 43.06 43.28 1,261,553 -0.57(-1.29%)
Aug 04, 2015 43.95 44.67 42.98 43.84 963,451 +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.