Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 50.62 51.09 50.36 50.57 4,223,840 +0.26(+0.51%)
Jul 30, 2015 49.62 50.48 49.49 50.32 3,569,337 +0.56(+1.12%)
Jul 29, 2015 49.93 50.11 49.52 49.76 4,848,499 -0.13(-0.27%)
Jul 28, 2015 50.10 50.35 49.76 49.89 4,132,506 +0.08(+0.15%)
Jul 27, 2015 49.86 50.38 49.41 49.81 3,354,657 -0.35(-0.70%)
Jul 24, 2015 51.02 51.08 50.05 50.16 4,077,639 -0.67(-1.32%)
Jul 23, 2015 51.28 51.36 50.65 50.84 2,796,433 -0.36(-0.70%)
Jul 22, 2015 51.03 51.42 50.62 51.20 3,063,404 +0.03(+0.06%)
Jul 21, 2015 51.06 51.46 50.70 51.17 4,401,387 +0.01(+0.02%)
Jul 20, 2015 51.41 51.43 50.55 51.16 7,672,590 -0.58(-1.12%)
Jul 17, 2015 52.29 52.42 51.16 51.73 5,788,589 -0.71(-1.35%)
Jul 16, 2015 52.80 52.88 52.35 52.44 2,962,467 +0.08(+0.14%)
Jul 15, 2015 52.39 52.77 52.11 52.37 3,306,373 -0.03(-0.05%)
Jul 14, 2015 52.43 52.86 52.19 52.40 3,387,099 -0.13(-0.25%)
Jul 13, 2015 52.44 52.73 52.30 52.53 4,935,042 +0.65(+1.26%)
Jul 10, 2015 51.90 52.20 51.51 51.88 4,364,662 +0.57(+1.11%)
Jul 09, 2015 51.77 51.96 51.09 51.31 7,378,072 -0.03(-0.06%)
Jul 08, 2015 52.04 52.25 51.15 51.34 6,043,213 -1.23(-2.34%)
Jul 07, 2015 51.90 52.61 51.24 52.57 6,004,998 +0.65(+1.26%)
Jul 06, 2015 51.92 52.17 51.65 51.91 4,487,178 -0.60(-1.13%)
Jul 02, 2015 53.05 52.51 52.51 52.51 2,785,627 -0.39(-0.73%)
Jul 01, 2015 52.86 53.08 52.43 52.90 3,774,831 +0.41(+0.77%)
Jun 30, 2015 54.61 54.61 52.28 52.49 4,449,739 +0.16(+0.31%)
Jun 29, 2015 53.52 53.76 52.22 52.33 5,036,505 -1.58(-2.93%)
Jun 26, 2015 54.30 54.54 53.73 53.91 4,453,573 -0.12(-0.23%)
Jun 25, 2015 53.80 54.43 53.69 54.03 5,829,747 +0.34(+0.63%)
Jun 24, 2015 54.83 54.87 53.68 53.69 4,822,366 -1.25(-2.27%)
Jun 23, 2015 55.41 55.43 54.73 54.94 2,914,736 -0.24(-0.43%)
Jun 22, 2015 55.11 55.37 54.98 55.18 2,365,695 +0.26(+0.48%)
Jun 19, 2015 55.17 55.52 54.86 54.91 4,283,051 -0.43(-0.77%)
Jun 18, 2015 54.93 55.56 54.93 55.34 3,265,068 +0.48(+0.88%)
Jun 17, 2015 54.58 55.23 54.34 54.86 4,352,988 +0.29(+0.54%)
Jun 16, 2015 54.98 55.07 54.47 54.56 3,690,515 -0.43(-0.77%)
Jun 15, 2015 55.00 55.28 54.77 54.99 3,760,459 -0.33(-0.60%)
Jun 12, 2015 55.47 55.69 55.10 55.32 3,768,039 -0.26(-0.48%)
Jun 11, 2015 56.27 56.62 55.12 55.58 5,960,154 -0.68(-1.21%)
Jun 10, 2015 56.76 57.33 56.12 56.26 5,602,884 -0.34(-0.60%)
Jun 09, 2015 56.96 57.07 55.92 56.61 3,134,536 -0.41(-0.71%)
Jun 08, 2015 57.60 57.66 56.99 57.01 3,083,287 -0.85(-1.47%)
Jun 05, 2015 58.02 58.43 57.76 57.86 3,093,076 -0.39(-0.66%)
Jun 04, 2015 58.38 58.93 58.07 58.25 3,590,011 -0.45(-0.77%)
Jun 03, 2015 58.52 58.98 58.14 58.70 5,211,020 +0.54(+0.92%)
Jun 02, 2015 58.02 58.54 57.71 58.16 3,044,821 +0.14(+0.24%)
Jun 01, 2015 58.46 58.86 57.97 58.02 3,622,437 -0.21(-0.36%)
May 29, 2015 58.38 58.57 58.12 58.23 3,589,022 -0.29(-0.50%)
May 28, 2015 58.83 59.41 58.28 58.52 3,879,011 -0.59(-0.99%)
May 27, 2015 57.33 59.36 57.00 59.11 5,858,195 +1.86(+3.25%)
May 26, 2015 58.04 58.42 57.08 57.25 3,464,815 -0.86(-1.48%)
May 22, 2015 58.40 58.11 58.11 58.11 1,729,360 -0.21(-0.36%)
May 21, 2015 57.47 58.54 57.43 58.32 2,408,534 +0.69(+1.20%)
May 20, 2015 57.45 57.96 57.10 57.63 2,324,405 +0.36(+0.63%)
May 19, 2015 57.40 57.64 57.08 57.27 2,682,658 -0.08(-0.13%)
May 18, 2015 56.59 57.50 56.55 57.34 2,793,842 +0.78(+1.38%)
May 15, 2015 56.25 56.61 56.03 56.56 3,024,690 +0.29(+0.52%)
May 14, 2015 56.71 56.85 56.16 56.27 2,594,525 -0.08(-0.13%)
May 13, 2015 56.39 56.74 55.99 56.34 3,731,319 +0.00(+0.00%)
May 12, 2015 56.08 56.80 55.44 56.34 4,807,776 +0.05(+0.08%)
May 11, 2015 57.46 57.69 56.08 56.30 6,339,560 -1.09(-1.89%)
May 08, 2015 60.21 60.33 56.31 57.38 9,592,958 -0.38(-0.65%)
May 07, 2015 57.75 58.12 57.45 57.76 5,342,298 +0.09(+0.16%)
May 06, 2015 58.29 58.37 57.34 57.66 3,545,762 -0.61(-1.05%)
May 05, 2015 59.13 59.26 58.16 58.28 3,683,431 -0.80(-1.36%)
May 04, 2015 59.39 59.63 58.97 59.08 2,815,555 -0.01(-0.02%)
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.