Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.28 47.70 46.62 47.65 11,689,542 +0.94(+2.01%)
Sep 29, 2015 46.82 47.20 45.95 46.71 11,203,424 -0.04(-0.09%)
Sep 28, 2015 48.63 48.98 46.63 46.75 13,772,683 -1.86(-3.83%)
Sep 25, 2015 49.39 49.43 48.40 48.61 12,676,830 -0.32(-0.65%)
Sep 24, 2015 48.10 49.07 47.93 48.93 11,960,605 +0.49(+1.00%)
Sep 23, 2015 47.92 48.56 47.83 48.45 8,145,815 +0.56(+1.17%)
Sep 22, 2015 47.66 47.99 47.53 47.88 10,238,651 -0.35(-0.73%)
Sep 21, 2015 47.95 48.47 47.75 48.24 7,419,594 +0.59(+1.23%)
Sep 18, 2015 47.36 48.31 47.18 47.65 19,405,910 -0.37(-0.77%)
Sep 17, 2015 48.05 48.71 47.82 48.02 8,975,601 +0.02(+0.03%)
Sep 16, 2015 47.64 48.08 47.12 48.00 7,864,825 +0.29(+0.61%)
Sep 15, 2015 47.31 47.96 47.04 47.71 8,041,479 +0.52(+1.10%)
Sep 14, 2015 47.40 47.71 46.99 47.19 6,518,235 -0.20(-0.42%)
Sep 11, 2015 46.27 47.40 46.13 47.39 9,976,237 +0.97(+2.10%)
Sep 10, 2015 45.55 46.69 45.55 46.42 10,645,718 +0.57(+1.24%)
Sep 09, 2015 46.86 46.95 45.75 45.85 10,027,061 -0.44(-0.94%)
Sep 08, 2015 46.37 46.48 45.71 46.28 9,604,527 +0.78(+1.71%)
Sep 04, 2015 45.16 45.50 45.50 45.50 8,343,402 -0.34(-0.75%)
Sep 03, 2015 46.71 46.74 45.67 45.85 9,505,891 -0.48(-1.03%)
Sep 02, 2015 45.69 46.35 45.06 46.32 11,795,341 +1.48(+3.29%)
Sep 01, 2015 44.43 45.57 44.21 44.85 16,012,835 -1.01(-2.21%)
Aug 31, 2015 46.27 46.50 45.69 45.86 9,505,006 -0.77(-1.65%)
Aug 28, 2015 46.69 47.20 46.27 46.63 9,047,833 -0.27(-0.57%)
Aug 27, 2015 45.91 47.12 45.61 46.90 19,070,814 +1.67(+3.69%)
Aug 26, 2015 44.42 45.39 42.98 45.23 18,509,154 +2.41(+5.62%)
Aug 25, 2015 44.40 44.94 42.80 42.83 23,445,898 +0.63(+1.49%)
Aug 24, 2015 40.28 44.15 35.26 42.20 32,395,358 -2.10(-4.73%)
Aug 21, 2015 45.87 45.97 44.10 44.30 24,110,020 -2.49(-5.32%)
Aug 20, 2015 47.78 47.91 46.75 46.79 8,911,360 -1.49(-3.09%)
Aug 19, 2015 48.27 48.69 47.88 48.28 7,209,317 -0.20(-0.42%)
Aug 18, 2015 48.59 48.67 48.34 48.48 6,650,165 +0.08(+0.16%)
Aug 17, 2015 47.78 48.42 47.56 48.40 6,874,897 +0.54(+1.12%)
Aug 14, 2015 47.74 47.88 47.50 47.87 5,730,508 +0.21(+0.44%)
Aug 13, 2015 47.38 47.99 47.37 47.66 8,029,562 +0.39(+0.83%)
Aug 12, 2015 46.69 47.28 46.06 47.26 12,018,411 +0.03(+0.05%)
Aug 11, 2015 46.77 47.31 46.31 47.24 9,616,831 +0.07(+0.14%)
Aug 10, 2015 48.03 48.31 46.74 47.17 14,346,848 -0.78(-1.63%)
Aug 07, 2015 48.06 48.08 47.37 47.95 9,283,033 -0.03(-0.05%)
Aug 06, 2015 49.57 49.63 47.86 47.98 13,195,723 -1.49(-3.02%)
Aug 05, 2015 49.59 49.73 49.32 49.47 8,766,570 +0.26(+0.53%)
Aug 04, 2015 48.83 49.23 48.65 49.21 10,869,338 +0.56(+1.15%)
Aug 03, 2015 49.01 49.29 48.52 48.65 9,167,200 +0.22(+0.45%)
Jul 31, 2015 48.86 48.86 48.26 48.43 7,798,496 -0.11(-0.22%)
Jul 30, 2015 47.90 48.61 47.66 48.54 8,777,300 +0.46(+0.96%)
Jul 29, 2015 47.97 48.32 47.77 48.08 10,132,205 +0.31(+0.65%)
Jul 28, 2015 47.98 47.99 47.28 47.77 10,393,582 +0.13(+0.28%)
Jul 27, 2015 47.83 48.04 47.53 47.64 10,756,865 -0.26(-0.54%)
Jul 24, 2015 49.42 49.58 47.78 47.89 17,415,932 +0.61(+1.29%)
Jul 23, 2015 47.64 47.65 46.95 47.28 14,838,624 -0.11(-0.23%)
Jul 22, 2015 47.18 47.54 47.02 47.39 8,223,055 +0.41(+0.87%)
Jul 21, 2015 47.13 47.21 46.63 46.98 8,034,608 -0.01(-0.02%)
Jul 20, 2015 46.59 47.43 46.57 46.99 9,603,391 +0.43(+0.93%)
Jul 17, 2015 46.73 46.73 46.29 46.56 10,425,180 -0.04(-0.09%)
Jul 16, 2015 46.87 46.95 46.53 46.60 8,736,717 +0.33(+0.72%)
Jul 15, 2015 46.75 46.77 46.22 46.26 9,823,009 -0.34(-0.74%)
Jul 14, 2015 46.78 46.87 46.41 46.61 8,406,101 +0.04(+0.09%)
Jul 13, 2015 45.98 46.72 45.90 46.57 8,942,987 +0.94(+2.07%)
Jul 10, 2015 45.60 45.76 45.29 45.62 9,674,424 +0.43(+0.96%)
Jul 09, 2015 45.20 45.56 45.04 45.19 9,187,656 +0.55(+1.24%)
Jul 08, 2015 45.03 45.16 44.57 44.63 9,734,057 -0.82(-1.81%)
Jul 07, 2015 45.39 45.60 44.61 45.46 11,316,863 +0.06(+0.13%)
Jul 06, 2015 44.84 45.48 44.83 45.40 6,454,367 +0.05(+0.12%)
Jul 02, 2015 45.17 45.34 45.34 45.34 6,799,895 +0.29(+0.65%)
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.