Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.30 31.50 29.90 31.22 6,618,836 +1.36(+4.55%)
Sep 29, 2015 29.85 30.97 28.90 29.86 8,869,520 +0.19(+0.64%)
Sep 28, 2015 32.00 32.15 29.62 29.67 9,758,463 -2.64(-8.17%)
Sep 25, 2015 34.69 35.00 32.14 32.31 8,291,990 -1.61(-4.75%)
Sep 24, 2015 32.52 34.02 32.26 33.92 7,617,560 +1.28(+3.92%)
Sep 23, 2015 33.45 33.65 32.22 32.64 8,442,632 -0.67(-2.01%)
Sep 22, 2015 31.38 33.75 30.55 33.31 14,510,134 +1.04(+3.22%)
Sep 21, 2015 33.68 33.98 32.00 32.27 14,597,557 -2.88(-8.19%)
Sep 18, 2015 35.73 35.89 34.39 35.15 13,075,231 -1.17(-3.22%)
Sep 17, 2015 35.32 37.25 35.23 36.32 13,629,905 +0.59(+1.65%)
Sep 16, 2015 33.95 35.82 33.53 35.73 14,495,895 +2.16(+6.43%)
Sep 15, 2015 33.68 34.10 32.74 33.57 10,276,440 +0.69(+2.10%)
Sep 14, 2015 32.90 34.58 32.65 32.88 17,311,680 +0.46(+1.42%)
Sep 11, 2015 33.50 33.95 31.32 32.42 16,583,791 -1.46(-4.31%)
Sep 10, 2015 33.86 34.93 33.75 33.88 13,759,786 +0.23(+0.68%)
Sep 09, 2015 38.04 38.15 33.34 33.65 19,280,184 -3.85(-10.27%)
Sep 08, 2015 37.82 38.09 36.38 37.50 11,937,012 +0.67(+1.82%)
Sep 04, 2015 38.13 36.83 36.83 36.83 14,255,800 -1.82(-4.71%)
Sep 03, 2015 40.88 41.74 38.61 38.65 11,250,779 -2.63(-6.37%)
Sep 02, 2015 40.67 41.37 39.04 41.28 19,374,452 -2.41(-5.52%)
Sep 01, 2015 43.60 44.05 42.09 43.69 15,848,475 -2.90(-6.22%)
Aug 31, 2015 47.57 48.38 46.35 46.59 5,199,688 -1.59(-3.30%)
Aug 28, 2015 47.21 49.49 47.06 48.18 5,337,482 +0.42(+0.88%)
Aug 27, 2015 47.85 49.46 46.85 47.76 8,480,735 +1.48(+3.20%)
Aug 26, 2015 48.28 48.95 43.88 46.28 11,528,791 -0.75(-1.59%)
Aug 25, 2015 51.41 51.65 46.97 47.03 8,662,592 -0.83(-1.73%)
Aug 24, 2015 43.30 51.32 42.75 47.86 12,338,045 -0.53(-1.10%)
Aug 21, 2015 48.45 50.84 48.05 48.39 8,724,464 -2.21(-4.37%)
Aug 20, 2015 53.22 53.70 50.53 50.60 8,833,408 -4.07(-7.44%)
Aug 19, 2015 56.76 56.96 54.35 54.67 6,916,902 -2.82(-4.91%)
Aug 18, 2015 58.09 58.72 56.84 57.49 3,994,028 -1.06(-1.81%)
Aug 17, 2015 58.80 59.67 57.93 58.55 4,427,200 -0.30(-0.51%)
Aug 14, 2015 59.28 59.94 58.61 58.85 3,410,220 -0.65(-1.09%)
Aug 13, 2015 58.57 60.87 58.17 59.50 9,228,390 +2.59(+4.55%)
Aug 12, 2015 57.75 57.75 54.02 56.91 13,910,895 -2.22(-3.75%)
Aug 11, 2015 64.00 64.10 58.26 59.13 10,606,840 -5.61(-8.67%)
Aug 10, 2015 63.50 65.49 62.80 64.74 8,282,393 +1.68(+2.66%)
Aug 07, 2015 62.34 63.29 61.66 63.06 4,061,864 +0.18(+0.29%)
Aug 06, 2015 62.43 64.46 61.70 62.88 6,541,774 +0.21(+0.34%)
Aug 05, 2015 62.60 63.65 61.57 62.67 4,986,906 +0.59(+0.95%)
Aug 04, 2015 62.26 62.47 60.51 62.08 4,739,547 -0.18(-0.29%)
Aug 03, 2015 63.00 63.40 61.18 62.26 5,517,643 +0.16(+0.26%)
Jul 31, 2015 64.05 64.62 62.03 62.10 9,919,557 +0.41(+0.66%)
Jul 30, 2015 61.76 62.29 60.56 61.69 3,302,341 -0.18(-0.29%)
Jul 29, 2015 61.63 62.30 61.25 61.87 3,783,492 -0.55(-0.88%)
Jul 28, 2015 62.04 63.34 61.11 62.42 6,484,682 +1.15(+1.88%)
Jul 27, 2015 60.98 62.67 59.38 61.27 6,442,783 -0.90(-1.45%)
Jul 24, 2015 65.00 65.02 61.30 62.17 9,639,399 -1.78(-2.78%)
Jul 23, 2015 61.50 65.25 61.48 63.95 18,425,482 +2.27(+3.68%)
Jul 22, 2015 62.39 63.24 60.05 61.68 22,556,890 -0.36(-0.58%)
Jul 21, 2015 61.20 62.25 59.06 62.04 23,787,598 +1.24(+2.04%)
Jul 20, 2015 58.65 61.20 57.91 60.80 14,787,372 +4.16(+7.34%)
Jul 17, 2015 55.62 56.72 55.30 56.64 5,496,453 +1.40(+2.53%)
Jul 16, 2015 55.15 55.37 54.44 55.24 2,910,917 +0.74(+1.36%)
Jul 15, 2015 55.75 56.19 53.83 54.50 4,202,114 -0.47(-0.86%)
Jul 14, 2015 54.34 55.90 53.82 54.97 9,242,395 +2.86(+5.49%)
Jul 13, 2015 52.93 53.20 51.12 52.11 3,748,836 -0.40(-0.76%)
Jul 10, 2015 52.25 53.29 52.14 52.51 2,588,467 +0.47(+0.90%)
Jul 09, 2015 51.89 52.69 51.86 52.04 1,926,213 +0.79(+1.54%)
Jul 08, 2015 51.76 52.70 51.13 51.25 2,674,913 -1.00(-1.91%)
Jul 07, 2015 51.77 52.83 50.35 52.25 5,203,705 +1.31(+2.57%)
Jul 06, 2015 50.62 51.15 49.40 50.94 6,592,031 -0.81(-1.57%)
Jul 02, 2015 52.00 51.75 51.75 51.75 2,262,000 -0.20(-0.38%)
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.