Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.81 43.10 41.64 43.03 3,858,786 +1.53(+3.69%)
Sep 29, 2015 41.66 42.02 41.12 41.50 2,579,198 +0.02(+0.04%)
Sep 28, 2015 42.47 42.88 41.45 41.48 3,042,083 -1.73(-4.00%)
Sep 25, 2015 43.43 43.67 42.73 43.21 3,222,507 +0.19(+0.44%)
Sep 24, 2015 42.85 43.32 42.38 43.02 4,261,102 -0.02(-0.04%)
Sep 23, 2015 44.23 44.46 42.90 43.04 2,155,991 -0.93(-2.11%)
Sep 22, 2015 44.14 45.25 43.59 43.96 3,147,483 -0.99(-2.20%)
Sep 21, 2015 45.52 45.68 44.75 44.95 4,677,045 -0.11(-0.25%)
Sep 18, 2015 46.07 46.40 44.75 45.06 4,134,515 -1.87(-3.97%)
Sep 17, 2015 46.83 48.17 46.25 46.93 3,279,367 +0.14(+0.29%)
Sep 16, 2015 45.76 46.91 45.62 46.79 2,959,025 +1.63(+3.60%)
Sep 15, 2015 44.75 45.84 44.64 45.17 3,477,663 +0.69(+1.56%)
Sep 14, 2015 44.80 44.83 43.71 44.47 4,218,157 -0.44(-0.99%)
Sep 11, 2015 45.41 45.49 43.98 44.92 4,596,508 -1.37(-2.96%)
Sep 10, 2015 47.18 47.57 45.89 46.29 4,609,084 -0.70(-1.49%)
Sep 09, 2015 48.76 49.83 46.89 46.99 3,167,889 -1.38(-2.85%)
Sep 08, 2015 48.69 48.85 47.22 48.37 3,456,418 +0.15(+0.32%)
Sep 04, 2015 48.26 48.21 48.21 48.21 2,540,163 -0.90(-1.83%)
Sep 03, 2015 49.62 50.72 48.45 49.11 3,844,816 -0.09(-0.19%)
Sep 02, 2015 49.47 49.50 47.36 49.20 4,153,977 +0.38(+0.77%)
Sep 01, 2015 49.00 50.15 48.37 48.83 4,562,037 -2.04(-4.00%)
Aug 31, 2015 48.01 51.16 47.33 50.86 4,892,861 +1.70(+3.46%)
Aug 28, 2015 47.49 50.14 46.63 49.16 4,632,065 +1.45(+3.05%)
Aug 27, 2015 44.98 47.96 44.80 47.71 5,966,721 +3.88(+8.86%)
Aug 26, 2015 43.83 44.13 42.66 43.82 4,697,410 +1.10(+2.56%)
Aug 25, 2015 45.35 46.06 42.69 42.73 4,439,719 -0.89(-2.04%)
Aug 24, 2015 44.30 46.20 43.10 43.62 6,699,727 -3.43(-7.29%)
Aug 21, 2015 47.32 48.05 46.89 47.05 4,005,253 -0.64(-1.35%)
Aug 20, 2015 48.37 48.97 47.66 47.69 3,085,998 -0.85(-1.75%)
Aug 19, 2015 50.27 50.63 48.18 48.54 2,888,881 -2.12(-4.19%)
Aug 18, 2015 50.92 51.16 50.00 50.66 2,073,709 +0.37(+0.73%)
Aug 17, 2015 50.15 51.01 49.95 50.29 2,076,175 -0.26(-0.51%)
Aug 14, 2015 50.25 51.33 50.22 50.55 3,112,765 +0.25(+0.49%)
Aug 13, 2015 50.57 50.95 50.01 50.30 3,808,455 -0.54(-1.06%)
Aug 12, 2015 49.13 50.90 48.83 50.84 5,651,316 +1.31(+2.64%)
Aug 11, 2015 48.96 49.61 48.43 49.53 2,797,630 -0.47(-0.94%)
Aug 10, 2015 48.01 50.05 47.99 50.00 3,130,380 +2.16(+4.51%)
Aug 07, 2015 48.43 49.40 47.65 47.84 3,710,664 -0.76(-1.57%)
Aug 06, 2015 47.55 48.68 46.76 48.61 4,463,851 +0.76(+1.59%)
Aug 05, 2015 50.02 50.44 47.84 47.84 4,532,557 -1.39(-2.83%)
Aug 04, 2015 49.68 50.47 49.03 49.24 3,492,231 -0.13(-0.26%)
Aug 03, 2015 49.80 50.38 49.04 49.37 3,852,161 -1.12(-2.22%)
Jul 31, 2015 51.09 51.59 50.32 50.49 3,545,066 -1.13(-2.19%)
Jul 30, 2015 51.37 52.00 51.06 51.62 3,487,788 +0.25(+0.48%)
Jul 29, 2015 51.29 52.94 50.65 51.37 7,119,969 +0.33(+0.65%)
Jul 28, 2015 49.61 51.23 49.26 51.04 4,485,966 +1.69(+3.42%)
Jul 27, 2015 49.32 50.09 48.92 49.35 3,882,462 -0.69(-1.38%)
Jul 24, 2015 50.81 50.81 49.37 50.04 5,359,607 -0.68(-1.33%)
Jul 23, 2015 50.44 50.90 49.92 50.72 2,726,918 +0.24(+0.47%)
Jul 22, 2015 50.77 51.12 50.14 50.48 2,506,897 -0.15(-0.30%)
Jul 21, 2015 51.16 51.81 50.48 50.63 2,887,284 -0.36(-0.70%)
Jul 20, 2015 52.16 52.28 50.92 50.99 2,905,638 -1.56(-2.96%)
Jul 17, 2015 53.37 53.65 52.37 52.55 2,608,067 -1.08(-2.01%)
Jul 16, 2015 54.14 54.59 53.57 53.63 3,251,976 -0.32(-0.59%)
Jul 15, 2015 54.89 55.35 53.40 53.94 3,730,051 -1.30(-2.35%)
Jul 14, 2015 54.74 55.92 54.53 55.24 6,101,197 +0.50(+0.92%)
Jul 13, 2015 55.15 55.30 54.47 54.74 4,645,145 -0.31(-0.56%)
Jul 10, 2015 55.56 56.03 54.78 55.05 2,320,008 -0.27(-0.48%)
Jul 09, 2015 56.14 56.17 55.21 55.31 2,458,655 +0.24(+0.43%)
Jul 08, 2015 55.23 55.89 54.67 55.07 3,529,227 -0.58(-1.05%)
Jul 07, 2015 54.88 55.93 54.17 55.66 3,650,632 +0.55(+0.99%)
Jul 06, 2015 55.27 55.66 54.84 55.11 2,903,388 -1.11(-1.98%)
Jul 02, 2015 56.09 56.22 56.22 56.22 2,385,413 +0.25(+0.44%)
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.