Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 44.03 44.94 42.97 43.56 1,473,352 -0.71(-1.60%)
Jul 31, 2015 44.72 45.61 43.86 44.27 1,436,712 -0.67(-1.49%)
Jul 30, 2015 43.35 45.72 43.25 44.94 1,388,768 +1.06(+2.41%)
Jul 29, 2015 41.81 44.20 41.62 43.89 1,474,443 +1.80(+4.28%)
Jul 28, 2015 39.99 42.71 39.29 42.08 1,668,991 +2.32(+5.83%)
Jul 27, 2015 39.97 40.88 38.98 39.76 1,383,150 -0.61(-1.52%)
Jul 24, 2015 41.07 41.08 39.82 40.38 1,308,479 -0.71(-1.72%)
Jul 23, 2015 40.32 41.19 38.82 41.08 1,479,383 +0.69(+1.70%)
Jul 22, 2015 41.02 41.61 39.99 40.40 1,023,291 -0.89(-2.15%)
Jul 21, 2015 41.87 42.94 41.03 41.28 1,485,605 -0.58(-1.40%)
Jul 20, 2015 43.40 43.71 41.25 41.87 1,599,875 -1.54(-3.54%)
Jul 17, 2015 46.20 46.64 43.34 43.40 1,674,312 -2.89(-6.25%)
Jul 16, 2015 46.44 47.01 45.68 46.30 1,063,016 +0.37(+0.80%)
Jul 15, 2015 47.70 49.03 45.71 45.93 969,013 -2.11(-4.40%)
Jul 14, 2015 46.70 48.52 46.15 48.04 899,594 +0.88(+1.86%)
Jul 13, 2015 46.01 47.21 45.52 47.17 1,046,616 +0.61(+1.32%)
Jul 10, 2015 47.53 47.95 46.12 46.55 789,307 -0.33(-0.70%)
Jul 09, 2015 47.50 48.21 46.72 46.88 1,663,493 +0.04(+0.08%)
Jul 08, 2015 46.90 47.61 46.32 46.85 1,270,218 -0.91(-1.92%)
Jul 07, 2015 45.85 47.86 44.50 47.76 1,474,638 +1.81(+3.93%)
Jul 06, 2015 47.47 47.52 45.71 45.95 1,483,392 -2.14(-4.44%)
Jul 02, 2015 48.72 48.09 48.09 48.09 799,294 -0.34(-0.70%)
Jul 01, 2015 50.57 51.16 48.30 48.43 1,232,068 -2.15(-4.25%)
Jun 30, 2015 50.68 51.05 50.04 50.58 1,144,255 +0.87(+1.75%)
Jun 29, 2015 50.90 51.74 49.67 49.71 921,332 -2.23(-4.30%)
Jun 26, 2015 52.14 52.48 50.67 51.95 1,372,760 -0.31(-0.60%)
Jun 25, 2015 53.15 53.45 52.18 52.26 746,800 -0.83(-1.56%)
Jun 24, 2015 53.12 54.04 52.47 53.09 1,003,841 -0.37(-0.69%)
Jun 23, 2015 52.19 54.03 52.19 53.46 1,301,805 +1.06(+2.02%)
Jun 22, 2015 52.18 52.58 51.16 52.40 753,521 +0.78(+1.52%)
Jun 19, 2015 52.10 52.96 51.22 51.62 1,241,958 -1.26(-2.39%)
Jun 18, 2015 53.50 54.41 52.74 52.88 773,046 -0.31(-0.59%)
Jun 17, 2015 55.81 56.23 53.15 53.19 953,272 -1.45(-2.66%)
Jun 16, 2015 54.36 55.22 54.30 54.64 824,078 +0.47(+0.87%)
Jun 15, 2015 54.32 55.46 53.80 54.17 771,100 -0.86(-1.56%)
Jun 12, 2015 54.84 55.28 54.30 55.03 584,497 -0.29(-0.53%)
Jun 11, 2015 56.72 56.72 54.74 55.32 862,116 -1.36(-2.40%)
Jun 10, 2015 55.48 57.10 55.21 56.68 885,899 +2.13(+3.91%)
Jun 09, 2015 53.93 55.16 52.98 54.55 1,084,842 +1.57(+2.97%)
Jun 08, 2015 53.81 54.54 52.95 52.98 1,197,682 -0.97(-1.79%)
Jun 05, 2015 53.29 55.45 53.02 53.94 1,068,181 +0.44(+0.82%)
Jun 04, 2015 54.02 54.52 53.32 53.50 880,034 -0.87(-1.60%)
Jun 03, 2015 55.16 55.92 54.04 54.37 893,474 -1.09(-1.97%)
Jun 02, 2015 56.07 56.67 55.30 55.46 1,128,256 -0.32(-0.57%)
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.