Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.91 49.33 47.32 48.64 4,300,482 +0.06(+0.12%)
Oct 29, 2015 49.37 50.72 48.52 48.58 4,874,820 -0.80(-1.63%)
Oct 28, 2015 46.13 49.79 45.91 49.39 8,281,458 +0.12(+0.25%)
Oct 27, 2015 50.00 50.08 48.24 49.27 4,954,075 -1.54(-3.03%)
Oct 26, 2015 52.43 52.48 50.71 50.81 2,607,444 -1.87(-3.55%)
Oct 23, 2015 52.54 53.48 51.93 52.68 2,496,120 -0.23(-0.43%)
Oct 22, 2015 51.71 52.95 51.57 52.90 3,144,388 +1.77(+3.47%)
Oct 21, 2015 51.97 52.24 51.03 51.13 2,009,384 -1.10(-2.10%)
Oct 20, 2015 51.37 52.48 51.17 52.23 3,541,998 +0.46(+0.89%)
Oct 19, 2015 52.12 52.35 51.26 51.77 2,782,519 -1.05(-1.98%)
Oct 16, 2015 53.43 53.93 52.11 52.82 2,492,367 -0.34(-0.63%)
Oct 15, 2015 52.05 53.27 51.57 53.15 1,924,792 +1.05(+2.01%)
Oct 14, 2015 51.90 52.43 51.49 52.11 2,304,044 -0.06(-0.12%)
Oct 13, 2015 51.52 52.66 50.99 52.17 3,831,825 +0.13(+0.25%)
Oct 12, 2015 53.58 53.77 51.57 52.04 2,948,947 -1.54(-2.88%)
Oct 09, 2015 54.10 54.70 52.82 53.58 3,534,875 -0.57(-1.05%)
Oct 08, 2015 51.88 54.66 51.79 54.15 6,088,993 +2.24(+4.32%)
Oct 07, 2015 52.12 53.06 50.15 51.91 5,161,034 +1.04(+2.04%)
Oct 06, 2015 48.38 51.22 48.20 50.87 5,070,954 +2.51(+5.19%)
Oct 05, 2015 46.69 48.70 46.69 48.36 5,495,733 +1.90(+4.08%)
Oct 02, 2015 42.96 46.66 42.96 46.46 3,604,359 +2.54(+5.79%)
Oct 01, 2015 43.97 44.62 43.29 43.92 3,899,454 +0.60(+1.38%)
Sep 30, 2015 42.09 43.40 41.93 43.32 3,832,509 +1.54(+3.69%)
Sep 29, 2015 41.95 42.31 41.40 41.78 2,561,634 +0.02(+0.04%)
Sep 28, 2015 42.76 43.17 41.73 41.76 3,021,368 -1.74(-4.00%)
Sep 25, 2015 43.73 43.97 43.02 43.50 3,200,563 +0.19(+0.44%)
Sep 24, 2015 43.15 43.62 42.67 43.31 4,232,085 -0.02(-0.04%)
Sep 23, 2015 44.53 44.77 43.19 43.33 2,141,309 -0.93(-2.11%)
Sep 22, 2015 44.45 45.56 43.88 44.27 3,126,049 -1.00(-2.20%)
Sep 21, 2015 45.83 46.00 45.06 45.26 4,645,196 -0.11(-0.25%)
Sep 18, 2015 46.39 46.71 45.06 45.37 4,106,360 -1.88(-3.97%)
Sep 17, 2015 47.16 48.50 46.57 47.25 3,257,035 +0.14(+0.29%)
Sep 16, 2015 46.08 47.23 45.93 47.11 2,938,875 +1.64(+3.60%)
Sep 15, 2015 45.05 46.16 44.94 45.48 3,453,982 +0.70(+1.56%)
Sep 14, 2015 45.11 45.14 44.01 44.78 4,189,433 -0.45(-0.99%)
Sep 11, 2015 45.73 45.80 44.28 45.23 4,565,208 -1.38(-2.96%)
Sep 10, 2015 47.50 47.90 46.21 46.60 4,577,698 -0.71(-1.49%)
Sep 09, 2015 49.09 50.17 47.21 47.31 3,146,317 -1.39(-2.85%)
Sep 08, 2015 49.02 49.19 47.54 48.70 3,432,881 +0.16(+0.32%)
Sep 04, 2015 48.59 48.54 48.54 48.54 2,522,865 -0.90(-1.83%)
Sep 03, 2015 49.96 51.07 48.78 49.45 3,818,635 -0.09(-0.19%)
Sep 02, 2015 49.81 49.84 47.68 49.54 4,125,690 +0.38(+0.77%)
Sep 01, 2015 49.33 50.49 48.70 49.16 4,530,971 -2.05(-4.00%)
Aug 31, 2015 48.34 51.51 47.66 51.21 4,859,543 +1.71(+3.46%)
Aug 28, 2015 47.82 50.48 46.95 49.50 4,600,522 +1.46(+3.05%)
Aug 27, 2015 45.29 48.29 45.11 48.03 5,926,091 +3.91(+8.86%)
Aug 26, 2015 44.13 44.43 42.95 44.12 4,665,423 +1.10(+2.56%)
Aug 25, 2015 45.66 46.38 42.99 43.02 4,409,486 -0.90(-2.04%)
Aug 24, 2015 44.61 46.52 43.40 43.92 6,654,104 -3.45(-7.29%)
Aug 21, 2015 47.65 48.38 47.22 47.37 3,977,979 -0.65(-1.35%)
Aug 20, 2015 48.70 49.31 47.98 48.02 3,064,983 -0.85(-1.75%)
Aug 19, 2015 50.61 50.98 48.51 48.87 2,869,209 -2.14(-4.19%)
Aug 18, 2015 51.26 51.51 50.34 51.01 2,059,588 +0.37(+0.73%)
Aug 17, 2015 50.50 51.36 50.29 50.64 2,062,037 -0.26(-0.51%)
Aug 14, 2015 50.59 51.69 50.57 50.89 3,091,568 +0.25(+0.49%)
Aug 13, 2015 50.92 51.30 50.35 50.64 3,782,521 -0.54(-1.06%)
Aug 12, 2015 49.46 51.25 49.16 51.19 5,612,833 +1.32(+2.64%)
Aug 11, 2015 49.29 49.95 48.76 49.87 2,778,580 -0.47(-0.94%)
Aug 10, 2015 48.34 50.39 48.32 50.34 3,109,063 +2.17(+4.51%)
Aug 07, 2015 48.76 49.74 47.97 48.17 3,685,396 -0.77(-1.57%)
Aug 06, 2015 47.88 49.02 47.08 48.94 4,433,454 +0.77(+1.59%)
Aug 05, 2015 50.36 50.78 48.17 48.17 4,501,692 -1.40(-2.83%)
Aug 04, 2015 50.02 50.82 49.37 49.58 3,468,450 -0.13(-0.26%)
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.