Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.37 51.72 50.35 50.61 654,568 -0.30(-0.59%)
Jul 30, 2015 51.66 51.88 50.54 50.91 603,339 -0.75(-1.45%)
Jul 29, 2015 51.02 51.80 50.48 51.67 789,760 +0.73(+1.44%)
Jul 28, 2015 50.57 51.38 50.05 50.93 1,029,007 +0.92(+1.84%)
Jul 27, 2015 49.70 50.57 49.29 50.01 1,256,878 -0.16(-0.32%)
Jul 24, 2015 50.32 50.86 49.94 50.17 1,806,590 -0.34(-0.68%)
Jul 23, 2015 47.87 51.01 47.52 50.51 2,887,073 +2.51(+5.22%)
Jul 22, 2015 47.84 48.45 47.61 48.01 2,021,138 -0.48(-1.00%)
Jul 21, 2015 48.81 49.32 48.30 48.49 1,418,092 -0.53(-1.09%)
Jul 20, 2015 49.52 49.72 48.86 49.03 719,503 -0.54(-1.10%)
Jul 17, 2015 50.20 50.25 49.28 49.57 626,423 -0.69(-1.38%)
Jul 16, 2015 50.76 50.76 50.11 50.26 648,736 -0.08(-0.17%)
Jul 15, 2015 51.08 51.26 50.00 50.35 677,249 -0.77(-1.50%)
Jul 14, 2015 50.57 51.26 50.25 51.11 520,717 +0.63(+1.24%)
Jul 13, 2015 50.31 51.09 50.00 50.49 812,965 +0.72(+1.44%)
Jul 10, 2015 50.01 50.47 49.59 49.77 688,894 +0.27(+0.54%)
Jul 09, 2015 49.80 49.98 49.21 49.50 526,752 +0.67(+1.37%)
Jul 08, 2015 49.93 50.32 48.73 48.83 983,822 -1.76(-3.48%)
Jul 07, 2015 50.45 50.81 48.83 50.60 639,918 +0.19(+0.38%)
Jul 06, 2015 50.11 50.92 50.07 50.40 521,672 -0.40(-0.79%)
Jul 02, 2015 50.97 50.81 50.81 50.81 429,957 -0.01(-0.02%)
Jul 01, 2015 50.78 51.00 50.53 50.81 591,162 +0.30(+0.60%)
Jun 30, 2015 52.17 52.19 50.38 50.51 697,599 -1.15(-2.23%)
Jun 29, 2015 52.58 53.22 51.59 51.67 631,618 -1.72(-3.22%)
Jun 26, 2015 53.09 53.45 52.72 53.39 682,665 +0.47(+0.88%)
Jun 25, 2015 53.22 53.56 52.76 52.92 459,691 -0.37(-0.69%)
Jun 24, 2015 53.57 53.91 53.08 53.29 429,288 -0.39(-0.73%)
Jun 23, 2015 53.30 53.74 53.01 53.68 807,521 +0.43(+0.80%)
Jun 22, 2015 53.25 53.44 52.88 53.25 571,577 +0.20(+0.38%)
Jun 19, 2015 53.49 53.72 52.89 53.05 1,355,337 -0.48(-0.89%)
Jun 18, 2015 53.04 53.71 52.54 53.53 380,359 +0.51(+0.96%)
Jun 17, 2015 53.37 53.49 52.52 53.02 472,397 -0.26(-0.49%)
Jun 16, 2015 52.85 53.61 52.79 53.28 345,154 +0.36(+0.68%)
Jun 15, 2015 53.04 53.24 52.30 52.92 472,855 -0.60(-1.12%)
Jun 12, 2015 53.64 53.64 53.14 53.52 394,355 -0.33(-0.62%)
Jun 11, 2015 53.73 54.20 53.55 53.85 493,147 +0.10(+0.19%)
Jun 10, 2015 53.91 54.52 53.74 53.75 438,476 +0.44(+0.83%)
Jun 09, 2015 53.61 54.09 53.30 53.31 305,426 -0.21(-0.39%)
Jun 08, 2015 54.20 54.39 53.19 53.52 362,180 -0.68(-1.26%)
Jun 05, 2015 54.15 54.30 53.86 54.20 376,656 -0.22(-0.40%)
Jun 04, 2015 54.48 55.16 54.05 54.42 737,238 -0.43(-0.79%)
Jun 03, 2015 54.04 55.47 54.01 54.86 729,329 +0.91(+1.69%)
Jun 02, 2015 53.18 54.52 52.94 53.95 545,495 +1.03(+1.94%)
Jun 01, 2015 53.14 53.29 52.56 52.92 570,036 -0.37(-0.69%)
May 29, 2015 53.43 53.60 52.91 53.29 524,050 -0.20(-0.37%)
May 28, 2015 53.90 54.06 53.24 53.49 530,889 -0.70(-1.29%)
May 27, 2015 53.53 54.24 53.44 54.19 664,707 +0.45(+0.84%)
May 26, 2015 54.59 54.59 53.26 53.74 576,285 -1.03(-1.88%)
May 22, 2015 54.96 54.77 54.77 54.77 655,752 +0.02(+0.05%)
May 21, 2015 55.05 55.05 54.56 54.74 753,012 -0.07(-0.12%)
May 20, 2015 54.65 55.26 54.45 54.81 529,657 +0.44(+0.81%)
May 19, 2015 54.65 54.71 54.00 54.37 771,109 -0.46(-0.85%)
May 18, 2015 54.55 55.01 54.43 54.83 465,139 -0.07(-0.12%)
May 15, 2015 54.72 55.11 54.46 54.90 542,344 +0.22(+0.39%)
May 14, 2015 55.20 55.36 54.49 54.68 616,501 -0.13(-0.24%)
May 13, 2015 54.98 55.50 54.74 54.82 598,144 +0.06(+0.11%)
May 12, 2015 55.03 55.18 54.65 54.76 587,943 -0.30(-0.54%)
May 11, 2015 54.80 55.16 54.58 55.06 611,027 +0.39(+0.71%)
May 08, 2015 54.90 55.06 54.39 54.67 472,284 +0.41(+0.75%)
May 07, 2015 53.37 54.37 53.13 54.26 632,085 +0.49(+0.91%)
May 06, 2015 54.19 54.19 53.40 53.77 536,131 +0.02(+0.03%)
May 05, 2015 54.31 54.67 53.65 53.75 384,752 -0.37(-0.69%)
May 04, 2015 54.09 54.41 53.51 54.13 758,175 +0.08(+0.15%)
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.