Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.70 45.59 43.83 44.25 1,437,511 -0.67(-1.49%)
Jul 30, 2015 43.32 45.70 43.23 44.92 1,389,541 +1.06(+2.41%)
Jul 29, 2015 41.79 44.17 41.60 43.86 1,475,264 +1.80(+4.28%)
Jul 28, 2015 39.97 42.68 39.27 42.06 1,669,919 +2.32(+5.83%)
Jul 27, 2015 39.95 40.85 38.96 39.74 1,383,919 -0.61(-1.52%)
Jul 24, 2015 41.04 41.05 39.80 40.35 1,309,207 -0.71(-1.72%)
Jul 23, 2015 40.30 41.17 38.80 41.06 1,480,206 +0.69(+1.70%)
Jul 22, 2015 41.00 41.59 39.97 40.37 1,023,860 -0.89(-2.15%)
Jul 21, 2015 41.84 42.92 41.01 41.26 1,486,431 -0.58(-1.40%)
Jul 20, 2015 43.38 43.68 41.23 41.84 1,600,765 -1.54(-3.54%)
Jul 17, 2015 46.18 46.61 43.31 43.38 1,675,244 -2.89(-6.25%)
Jul 16, 2015 46.41 46.98 45.65 46.27 1,063,608 +0.37(+0.80%)
Jul 15, 2015 47.68 49.01 45.69 45.91 969,552 -2.11(-4.40%)
Jul 14, 2015 46.67 48.50 46.12 48.02 900,095 +0.88(+1.86%)
Jul 13, 2015 45.98 47.19 45.49 47.14 1,047,198 +0.61(+1.32%)
Jul 10, 2015 47.51 47.92 46.09 46.53 789,746 -0.33(-0.70%)
Jul 09, 2015 47.47 48.18 46.69 46.86 1,664,419 +0.04(+0.08%)
Jul 08, 2015 46.88 47.58 46.29 46.82 1,270,924 -0.91(-1.91%)
Jul 07, 2015 45.82 47.84 44.47 47.73 1,475,459 +1.80(+3.93%)
Jul 06, 2015 47.44 47.49 45.69 45.93 1,484,217 -2.13(-4.44%)
Jul 02, 2015 48.70 48.06 48.06 48.06 799,738 -0.34(-0.70%)
Jul 01, 2015 50.54 51.14 48.27 48.40 1,232,754 -2.15(-4.25%)
Jun 30, 2015 50.66 51.02 50.01 50.55 1,144,892 +0.87(+1.74%)
Jun 29, 2015 50.87 51.71 49.65 49.69 921,845 -2.23(-4.30%)
Jun 26, 2015 52.11 52.45 50.65 51.92 1,373,524 -0.31(-0.60%)
Jun 25, 2015 53.12 53.42 52.15 52.23 747,216 -0.83(-1.56%)
Jun 24, 2015 53.09 54.01 52.44 53.06 1,004,399 -0.37(-0.69%)
Jun 23, 2015 52.16 54.00 52.16 53.43 1,302,530 +1.06(+2.02%)
Jun 22, 2015 52.15 52.55 51.14 52.37 753,940 +0.78(+1.52%)
Jun 19, 2015 52.07 52.93 51.19 51.59 1,242,649 -1.26(-2.39%)
Jun 18, 2015 53.47 54.38 52.71 52.85 773,477 -0.31(-0.58%)
Jun 17, 2015 55.78 56.20 53.12 53.16 953,802 -1.45(-2.66%)
Jun 16, 2015 54.33 55.19 54.27 54.61 824,537 +0.47(+0.87%)
Jun 15, 2015 54.29 55.42 53.77 54.14 771,529 -0.86(-1.56%)
Jun 12, 2015 54.81 55.25 54.27 55.00 584,822 -0.29(-0.53%)
Jun 11, 2015 56.69 56.69 54.71 55.29 862,596 -1.36(-2.40%)
Jun 10, 2015 55.45 57.06 55.18 56.65 886,392 +2.13(+3.91%)
Jun 09, 2015 53.90 55.13 52.95 54.52 1,085,446 +1.57(+2.97%)
Jun 08, 2015 53.78 54.51 52.92 52.95 1,198,348 -0.97(-1.79%)
Jun 05, 2015 53.26 55.41 52.99 53.91 1,068,775 +0.44(+0.82%)
Jun 04, 2015 53.99 54.49 53.29 53.47 880,524 -0.87(-1.60%)
Jun 03, 2015 55.13 55.89 54.01 54.34 893,971 -1.09(-1.97%)
Jun 02, 2015 56.04 56.64 55.27 55.43 1,128,883 -0.32(-0.57%)
Jun 01, 2015 56.53 56.55 55.05 55.75 954,689 -0.45(-0.80%)
May 29, 2015 55.68 57.17 55.13 56.21 1,380,475 +0.73(+1.31%)
May 28, 2015 55.13 55.75 54.02 55.48 1,209,575 -0.02(-0.03%)
May 27, 2015 54.51 55.74 53.54 55.50 957,144 +0.90(+1.64%)
May 26, 2015 54.75 55.64 54.18 54.60 1,362,815 -0.70(-1.26%)
May 22, 2015 55.44 55.30 55.30 55.30 1,093,552 -0.65(-1.16%)
May 21, 2015 55.12 56.28 54.24 55.95 1,049,036 +1.76(+3.25%)
May 20, 2015 53.96 54.32 52.69 54.19 1,086,707 +0.05(+0.09%)
May 19, 2015 53.20 54.21 51.93 54.14 1,418,314 +0.44(+0.82%)
May 18, 2015 52.55 54.60 52.44 53.70 1,382,048 +1.81(+3.49%)
May 15, 2015 51.41 52.03 50.34 51.89 775,704 +0.21(+0.40%)
May 14, 2015 53.00 53.55 51.62 51.68 980,540 -0.60(-1.15%)
May 13, 2015 53.90 54.06 52.07 52.29 738,869 -1.21(-2.26%)
May 12, 2015 52.30 53.63 51.81 53.49 830,217 +1.01(+1.92%)
May 11, 2015 52.43 53.72 51.22 52.48 1,147,851 +0.08(+0.16%)
May 08, 2015 50.96 52.80 50.29 52.40 1,297,158 +2.38(+4.77%)
May 07, 2015 51.67 51.67 48.07 50.01 2,024,498 -0.76(-1.50%)
May 06, 2015 51.46 53.26 50.33 50.78 1,915,351 -1.21(-2.32%)
May 05, 2015 54.92 56.00 51.80 51.98 1,497,465 -2.17(-4.00%)
May 04, 2015 53.37 54.43 52.79 54.15 923,087 +0.73(+1.36%)
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.