Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.14 49.45 48.74 48.96 538,474 -0.39(-0.80%)
Aug 28, 2015 49.16 49.66 48.95 49.36 562,059 -0.07(-0.14%)
Aug 27, 2015 48.93 49.82 48.75 49.42 890,249 +1.16(+2.39%)
Aug 26, 2015 48.36 48.77 47.29 48.27 1,194,966 +0.86(+1.81%)
Aug 25, 2015 48.71 49.64 47.40 47.41 1,072,204 -0.08(-0.16%)
Aug 24, 2015 46.16 49.30 44.13 47.49 1,250,296 -1.77(-3.60%)
Aug 21, 2015 50.02 50.33 49.26 49.26 618,572 -1.23(-2.44%)
Aug 20, 2015 51.02 51.23 50.46 50.49 487,538 -1.16(-2.24%)
Aug 19, 2015 51.54 51.88 51.22 51.65 631,509 -0.10(-0.20%)
Aug 18, 2015 51.66 51.98 50.73 51.75 637,423 -0.02(-0.03%)
Aug 17, 2015 51.68 51.77 51.15 51.77 617,198 +0.07(+0.13%)
Aug 14, 2015 51.04 51.92 50.67 51.70 942,365 +0.65(+1.27%)
Aug 13, 2015 50.89 51.32 50.86 51.05 704,786 +0.15(+0.30%)
Aug 12, 2015 49.92 51.28 49.67 50.90 1,345,250 +0.92(+1.85%)
Aug 11, 2015 49.68 50.14 49.48 49.97 566,632 -0.09(-0.17%)
Aug 10, 2015 49.79 50.27 49.50 50.06 369,598 +0.55(+1.11%)
Aug 07, 2015 49.44 49.72 49.17 49.51 462,743 -0.21(-0.43%)
Aug 06, 2015 50.34 50.55 49.64 49.72 878,849 -0.62(-1.24%)
Aug 05, 2015 49.79 50.45 49.64 50.35 994,116 +0.55(+1.10%)
Aug 04, 2015 50.14 50.15 49.73 49.80 513,094 -0.22(-0.44%)
Aug 03, 2015 49.90 50.04 49.47 50.02 708,244 -0.17(-0.34%)
Jul 31, 2015 49.62 50.26 49.38 50.20 1,021,893 +0.37(+0.74%)
Jul 30, 2015 52.60 52.60 49.44 49.83 1,232,467 +1.50(+3.10%)
Jul 29, 2015 47.81 48.46 47.43 48.33 929,342 +0.73(+1.53%)
Jul 28, 2015 47.29 47.66 46.98 47.60 532,486 +0.44(+0.93%)
Jul 27, 2015 47.41 47.65 47.14 47.17 423,889 -0.40(-0.85%)
Jul 24, 2015 47.91 48.12 47.40 47.57 434,606 -0.28(-0.59%)
Jul 23, 2015 48.16 48.47 47.67 47.85 377,904 -0.37(-0.76%)
Jul 22, 2015 47.99 48.45 47.81 48.22 464,455 -0.01(-0.02%)
Jul 21, 2015 48.53 48.63 48.07 48.23 589,482 -0.30(-0.62%)
Jul 20, 2015 48.65 48.69 48.47 48.53 677,934 -0.04(-0.09%)
Jul 17, 2015 48.98 49.14 48.47 48.57 831,559 -0.39(-0.80%)
Jul 16, 2015 48.73 49.01 48.18 48.96 737,395 +0.69(+1.44%)
Jul 15, 2015 48.06 48.30 47.88 48.27 737,112 +0.05(+0.11%)
Jul 14, 2015 48.02 48.40 47.88 48.22 338,840 +0.03(+0.07%)
Jul 13, 2015 48.23 48.62 47.92 48.18 411,675 +0.22(+0.46%)
Jul 10, 2015 47.70 48.14 47.52 47.96 474,261 +0.57(+1.21%)
Jul 09, 2015 46.71 47.51 46.52 47.39 983,177 +1.14(+2.46%)
Jul 08, 2015 46.32 46.71 46.04 46.25 1,074,657 -0.34(-0.73%)
Jul 07, 2015 47.20 47.21 46.21 46.59 1,648,597 -0.52(-1.11%)
Jul 06, 2015 47.21 47.54 46.94 47.11 781,507 -0.30(-0.63%)
Jul 02, 2015 47.67 47.41 47.41 47.41 598,708 -0.17(-0.36%)
Jul 01, 2015 46.90 47.68 46.90 47.58 791,714 +0.86(+1.85%)
Jun 30, 2015 47.41 47.93 46.70 46.72 755,368 -0.45(-0.96%)
Jun 29, 2015 47.74 47.89 47.13 47.17 527,695 -0.88(-1.83%)
Jun 26, 2015 47.94 48.20 47.64 48.06 1,538,725 +0.11(+0.23%)
Jun 25, 2015 47.88 48.06 47.75 47.94 508,270 +0.10(+0.21%)
Jun 24, 2015 48.23 48.41 47.71 47.84 479,276 -0.45(-0.94%)
Jun 23, 2015 48.46 48.47 48.05 48.30 431,412 -0.05(-0.11%)
Jun 22, 2015 48.29 48.74 48.19 48.35 434,514 +0.22(+0.46%)
Jun 19, 2015 47.95 48.36 47.80 48.12 749,908 +0.38(+0.79%)
Jun 18, 2015 47.82 48.02 47.70 47.75 575,720 +0.07(+0.14%)
Jun 17, 2015 47.78 47.93 47.52 47.68 673,490 -0.03(-0.05%)
Jun 16, 2015 47.51 47.85 47.51 47.70 530,092 -0.03(-0.05%)
Jun 15, 2015 48.12 48.14 47.58 47.73 477,867 -0.56(-1.15%)
Jun 12, 2015 48.06 48.60 48.06 48.29 423,484 -0.34(-0.70%)
Jun 11, 2015 48.57 48.76 48.47 48.63 834,046 +0.23(+0.47%)
Jun 10, 2015 46.91 48.46 46.91 48.40 976,635 +0.74(+1.55%)
Jun 09, 2015 47.93 48.04 47.51 47.66 750,018 -0.24(-0.50%)
Jun 08, 2015 48.31 48.60 47.85 47.90 787,452 -0.26(-0.53%)
Jun 05, 2015 47.89 48.18 47.72 48.16 459,674 +0.27(+0.55%)
Jun 04, 2015 48.26 48.33 47.85 47.89 732,053 -0.39(-0.80%)
Jun 03, 2015 48.26 48.53 47.99 48.28 974,555 +0.20(+0.41%)
Jun 02, 2015 47.31 48.21 46.92 48.08 1,245,182 +0.59(+1.24%)
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.