Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 60.15 61.20 59.98 60.99 2,032,522 +0.43(+0.71%)
Aug 28, 2015 60.37 60.60 59.81 60.56 1,851,872 -0.08(-0.13%)
Aug 27, 2015 60.66 61.15 60.26 60.64 2,437,050 -0.15(-0.25%)
Aug 26, 2015 61.29 61.43 59.79 60.79 3,419,994 -0.05(-0.08%)
Aug 25, 2015 62.05 63.37 60.80 60.84 4,547,996 -0.57(-0.93%)
Aug 24, 2015 60.58 63.37 57.60 61.41 9,487,874 +13.55(+28.31%)
Aug 21, 2015 48.23 48.53 47.85 47.86 767,538 -0.69(-1.42%)
Aug 20, 2015 48.91 49.27 48.52 48.55 727,888 -0.62(-1.26%)
Aug 19, 2015 49.08 49.40 48.66 49.17 751,984 -0.07(-0.14%)
Aug 18, 2015 49.69 49.92 49.19 49.24 470,725 -0.58(-1.16%)
Aug 17, 2015 49.47 50.02 49.16 49.82 461,399 +0.33(+0.67%)
Aug 14, 2015 48.97 49.50 48.84 49.49 500,323 +0.42(+0.86%)
Aug 13, 2015 49.05 49.42 48.61 49.07 549,232 -0.19(-0.39%)
Aug 12, 2015 48.19 49.30 48.17 49.26 595,922 +0.55(+1.13%)
Aug 11, 2015 48.63 49.01 48.26 48.71 627,781 +0.07(+0.14%)
Aug 10, 2015 48.75 49.17 48.44 48.64 571,249 -0.06(-0.12%)
Aug 07, 2015 47.97 48.71 47.66 48.70 518,688 +0.69(+1.44%)
Aug 06, 2015 48.05 48.23 47.22 48.01 624,008 -0.02(-0.04%)
Aug 05, 2015 48.00 48.35 47.96 48.03 558,853 +0.27(+0.57%)
Aug 04, 2015 48.20 48.42 47.69 47.76 571,962 -0.51(-1.06%)
Aug 03, 2015 48.21 48.50 47.96 48.27 588,823 +0.19(+0.40%)
Jul 31, 2015 48.10 48.49 47.93 48.08 863,407 +0.45(+0.94%)
Jul 30, 2015 47.44 48.18 47.15 47.63 545,019 +0.00(+0.00%)
Jul 29, 2015 47.62 48.00 47.23 47.63 829,335 -0.36(-0.75%)
Jul 28, 2015 47.65 48.03 47.28 47.99 555,812 +0.36(+0.76%)
Jul 27, 2015 47.26 47.86 47.26 47.63 580,573 +0.35(+0.74%)
Jul 24, 2015 47.01 47.45 46.85 47.28 466,364 +0.22(+0.47%)
Jul 23, 2015 47.95 47.95 46.90 47.06 673,345 -1.05(-2.18%)
Jul 22, 2015 47.58 48.31 47.44 48.11 583,070 +0.51(+1.07%)
Jul 21, 2015 47.67 47.87 47.38 47.60 477,161 -0.24(-0.50%)
Jul 20, 2015 48.13 48.15 47.64 47.84 461,975 -0.38(-0.79%)
Jul 17, 2015 48.78 48.84 48.19 48.22 428,677 -0.74(-1.51%)
Jul 16, 2015 48.39 49.05 48.28 48.96 407,929 +0.60(+1.24%)
Jul 15, 2015 48.18 48.45 47.90 48.36 344,335 +0.15(+0.31%)
Jul 14, 2015 48.05 48.35 47.87 48.21 374,748 +0.14(+0.29%)
Jul 13, 2015 47.99 48.25 47.72 48.07 407,399 +0.41(+0.86%)
Jul 10, 2015 47.47 48.19 47.47 47.66 653,991 +0.23(+0.48%)
Jul 09, 2015 48.41 48.72 47.42 47.43 680,752 -0.87(-1.80%)
Jul 08, 2015 48.55 48.79 48.26 48.30 880,916 -0.45(-0.92%)
Jul 07, 2015 47.42 48.93 47.42 48.75 885,969 +1.40(+2.96%)
Jul 06, 2015 47.23 47.67 47.03 47.35 657,355 -0.02(-0.04%)
Jul 02, 2015 47.37 47.37 47.37 0 +0.70(+1.50%)
Jul 01, 2015 46.58 46.83 46.36 46.67 618,035 +0.11(+0.24%)
Jun 30, 2015 47.12 47.18 46.45 46.56 546,674 -0.40(-0.85%)
Jun 29, 2015 47.39 47.75 46.93 46.96 619,832 -0.51(-1.07%)
Jun 26, 2015 46.85 47.51 46.57 47.47 1,044,302 +0.59(+1.26%)
Jun 25, 2015 47.15 47.15 46.87 46.88 429,260 -0.25(-0.53%)
Jun 24, 2015 47.65 47.91 47.11 47.13 562,951 -0.57(-1.19%)
Jun 23, 2015 48.18 48.18 47.56 47.70 592,574 -0.50(-1.04%)
Jun 22, 2015 48.32 48.34 47.75 48.20 606,133 +0.01(+0.02%)
Jun 19, 2015 48.64 48.90 48.18 48.19 897,789 -0.42(-0.86%)
Jun 18, 2015 48.37 48.90 48.17 48.61 580,169 +0.40(+0.83%)
Jun 17, 2015 47.84 48.36 47.76 48.21 660,806 +0.53(+1.11%)
Jun 16, 2015 47.40 47.77 47.16 47.68 476,062 +0.25(+0.53%)
Jun 15, 2015 47.67 47.94 47.36 47.43 587,833 -0.41(-0.86%)
Jun 12, 2015 47.89 48.21 47.77 47.84 609,200 -0.14(-0.29%)
Jun 11, 2015 47.91 48.14 47.76 47.98 420,271 +0.39(+0.82%)
Jun 10, 2015 47.72 48.02 47.52 47.59 497,876 +0.15(+0.32%)
Jun 09, 2015 47.51 47.63 47.40 47.44 414,335 -0.01(-0.02%)
Jun 08, 2015 47.55 47.77 47.45 47.45 537,179 -0.10(-0.21%)
Jun 05, 2015 48.03 48.10 47.47 47.55 676,779 -0.87(-1.80%)
Jun 04, 2015 48.57 48.84 48.34 48.42 474,192 -0.22(-0.45%)
Jun 03, 2015 49.25 49.37 48.46 48.64 597,965 -0.61(-1.24%)
Jun 02, 2015 49.94 50.09 48.95 49.25 671,037 -1.11(-2.20%)
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.