Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 54.69 55.00 54.27 54.65 1,062,638 +0.20(+0.37%)
Jul 30, 2015 53.77 54.70 53.76 54.45 1,248,630 +0.68(+1.27%)
Jul 29, 2015 53.62 54.17 53.36 53.77 1,746,869 +0.31(+0.58%)
Jul 28, 2015 53.46 53.79 53.07 53.46 1,594,928 +0.17(+0.32%)
Jul 27, 2015 53.40 53.65 52.99 53.29 1,066,287 -0.50(-0.92%)
Jul 24, 2015 54.16 54.29 53.65 53.79 1,226,047 -0.36(-0.67%)
Jul 23, 2015 54.72 55.06 54.10 54.15 1,666,901 -0.28(-0.51%)
Jul 22, 2015 53.94 54.51 53.79 54.43 2,350,767 +0.50(+0.93%)
Jul 21, 2015 54.31 54.63 53.54 53.93 1,313,667 -0.31(-0.57%)
Jul 20, 2015 53.96 54.49 53.77 54.24 990,276 +0.43(+0.79%)
Jul 17, 2015 53.96 54.14 53.64 53.81 1,096,914 -0.36(-0.67%)
Jul 16, 2015 53.93 54.27 53.45 54.17 1,321,226 +0.38(+0.71%)
Jul 15, 2015 54.02 54.26 53.72 53.79 2,095,878 -0.39(-0.71%)
Jul 14, 2015 54.38 54.76 54.12 54.18 2,270,294 -0.23(-0.43%)
Jul 13, 2015 54.03 54.81 53.75 54.41 1,928,611 +0.72(+1.34%)
Jul 10, 2015 53.65 53.89 53.00 53.70 1,684,415 +0.47(+0.88%)
Jul 09, 2015 53.59 53.94 53.05 53.22 2,025,318 +0.02(+0.03%)
Jul 08, 2015 52.94 53.36 52.68 53.21 2,743,867 +0.05(+0.09%)
Jul 07, 2015 52.65 53.31 52.11 53.16 2,290,014 +0.68(+1.29%)
Jul 06, 2015 51.79 53.02 51.79 52.48 2,989,972 +0.37(+0.71%)
Jul 02, 2015 52.48 52.11 52.11 52.11 3,449,417 -0.36(-0.68%)
Jul 01, 2015 52.14 52.58 51.83 52.47 2,319,901 +0.74(+1.43%)
Jun 30, 2015 51.39 51.90 51.17 51.73 1,972,183 +0.76(+1.48%)
Jun 29, 2015 51.76 52.15 50.91 50.97 2,215,017 -0.99(-1.90%)
Jun 26, 2015 51.52 52.33 51.41 51.96 5,341,008 +0.96(+1.89%)
Jun 25, 2015 50.77 51.16 50.64 50.99 1,932,075 +0.39(+0.78%)
Jun 24, 2015 50.73 51.32 50.36 50.60 1,836,494 -0.23(-0.46%)
Jun 23, 2015 50.43 50.90 50.17 50.83 1,832,064 +0.75(+1.49%)
Jun 22, 2015 49.74 50.18 49.42 50.08 1,279,415 +0.53(+1.08%)
Jun 19, 2015 49.20 50.00 48.96 49.55 6,015,675 +0.36(+0.72%)
Jun 18, 2015 48.77 49.34 48.77 49.19 1,241,725 +0.42(+0.87%)
Jun 17, 2015 48.64 48.92 48.45 48.77 1,120,185 +0.13(+0.27%)
Jun 16, 2015 48.21 48.88 48.21 48.64 1,342,175 +0.34(+0.70%)
Jun 15, 2015 48.59 48.59 48.06 48.30 1,758,066 -0.64(-1.31%)
Jun 12, 2015 48.40 49.21 48.40 48.94 1,462,782 +0.19(+0.38%)
Jun 11, 2015 48.33 48.75 48.19 48.75 1,537,618 +0.51(+1.06%)
Jun 10, 2015 48.06 48.38 47.87 48.25 1,655,623 +0.39(+0.81%)
Jun 09, 2015 48.26 48.40 47.33 47.86 2,114,338 -0.39(-0.80%)
Jun 08, 2015 48.48 48.82 48.18 48.25 1,828,443 -0.13(-0.27%)
Jun 05, 2015 48.62 48.63 48.11 48.38 1,496,740 -0.19(-0.38%)
Jun 04, 2015 48.76 49.08 48.51 48.56 1,432,515 -0.53(-1.08%)
Jun 03, 2015 48.37 49.27 48.26 49.09 1,868,656 +0.77(+1.60%)
Jun 02, 2015 48.64 49.02 48.25 48.32 2,810,789 -0.48(-0.98%)
Jun 01, 2015 48.88 49.39 48.65 48.80 1,811,891 +0.02(+0.03%)
May 29, 2015 48.72 48.91 48.35 48.79 2,203,516 +0.05(+0.11%)
May 28, 2015 48.90 49.15 48.69 48.73 1,547,031 -0.22(-0.44%)
May 27, 2015 48.31 49.00 48.21 48.95 1,901,033 +0.66(+1.37%)
May 26, 2015 49.17 49.32 48.09 48.28 3,771,431 -0.70(-1.43%)
May 22, 2015 50.22 48.99 48.99 48.99 8,957,188 -0.42(-0.84%)
May 21, 2015 48.89 49.70 48.67 49.40 5,299,664 +0.39(+0.80%)
May 20, 2015 48.86 49.19 48.06 49.01 4,782,976 +0.03(+0.06%)
May 19, 2015 48.85 49.19 48.10 48.98 4,499,514 +0.52(+1.07%)
May 18, 2015 47.84 48.55 47.71 48.46 2,344,766 +0.86(+1.80%)
May 15, 2015 47.43 47.79 47.13 47.60 1,551,661 +0.29(+0.60%)
May 14, 2015 47.54 47.60 46.81 47.32 2,270,399 -0.04(-0.08%)
May 13, 2015 46.99 47.40 46.72 47.36 2,199,469 +0.40(+0.85%)
May 12, 2015 47.33 47.33 46.64 46.96 2,195,872 -0.65(-1.36%)
May 11, 2015 47.63 47.84 47.50 47.60 2,180,514 +0.18(+0.37%)
May 08, 2015 47.87 48.15 47.30 47.43 2,272,844 -0.13(-0.28%)
May 07, 2015 47.11 47.74 46.98 47.56 2,118,195 +0.54(+1.15%)
May 06, 2015 46.91 47.20 46.46 47.02 2,026,087 +0.15(+0.31%)
May 05, 2015 46.58 47.01 46.42 46.87 1,713,305 +0.11(+0.23%)
May 04, 2015 46.87 47.07 46.56 46.76 1,504,711 +0.23(+0.50%)
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.