Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 55.43 58.24 54.70 56.14 437,521 +0.52(+0.93%)
Jul 30, 2015 58.38 59.02 55.43 55.62 259,466 -3.21(-5.46%)
Jul 29, 2015 59.85 61.05 57.58 58.83 459,656 -0.90(-1.51%)
Jul 28, 2015 58.53 61.46 57.19 59.73 199,652 +1.84(+3.18%)
Jul 27, 2015 55.40 58.29 54.42 57.89 230,953 +1.91(+3.41%)
Jul 24, 2015 58.88 59.23 55.22 55.98 196,842 -3.35(-5.65%)
Jul 23, 2015 59.57 61.41 59.15 59.33 160,312 -0.64(-1.07%)
Jul 22, 2015 58.48 61.14 57.51 59.97 239,902 +0.52(+0.87%)
Jul 21, 2015 56.09 60.49 56.09 59.45 430,147 +3.15(+5.60%)
Jul 20, 2015 59.70 61.18 55.98 56.30 396,032 -3.62(-6.04%)
Jul 17, 2015 61.33 63.14 59.02 59.92 355,042 -1.39(-2.27%)
Jul 16, 2015 63.71 64.98 60.08 61.31 309,530 -0.85(-1.37%)
Jul 15, 2015 63.56 65.25 61.21 62.16 486,244 -0.95(-1.51%)
Jul 14, 2015 61.97 65.56 60.89 63.11 689,244 +1.08(+1.74%)
Jul 13, 2015 55.16 62.42 54.27 62.03 722,878 +7.86(+14.51%)
Jul 10, 2015 52.99 54.48 51.15 54.17 1,951,328 +0.76(+1.42%)
Jul 09, 2015 49.49 55.54 49.34 53.41 410,781 +4.58(+9.38%)
Jul 08, 2015 45.53 50.19 44.83 48.83 308,593 +2.51(+5.42%)
Jul 07, 2015 47.63 47.63 44.92 46.32 184,126 -0.92(-1.95%)
Jul 06, 2015 44.57 47.29 43.57 47.24 233,860 +1.74(+3.82%)
Jul 02, 2015 46.21 45.50 45.50 45.50 226,900 +0.17(+0.38%)
Jul 01, 2015 53.34 53.87 45.01 45.33 699,181 -7.43(-14.08%)
Jun 30, 2015 51.35 53.98 51.32 52.76 286,280 +1.21(+2.35%)
Jun 29, 2015 50.67 53.07 49.20 51.55 290,562 -1.07(-2.03%)
Jun 26, 2015 52.57 53.72 51.20 52.62 1,311,217 -0.01(-0.02%)
Jun 25, 2015 52.18 53.59 51.25 52.63 188,740 +0.54(+1.04%)
Jun 24, 2015 53.51 53.51 51.72 52.09 246,583 -2.03(-3.75%)
Jun 23, 2015 54.48 54.90 53.12 54.12 267,298 -0.08(-0.15%)
Jun 22, 2015 54.87 56.23 54.03 54.20 255,053 +0.13(+0.24%)
Jun 19, 2015 52.84 54.90 52.02 54.07 379,104 +1.53(+2.91%)
Jun 18, 2015 55.89 59.50 52.16 52.54 397,587 -3.28(-5.88%)
Jun 17, 2015 52.54 56.28 52.02 55.82 255,953 +3.75(+7.20%)
Jun 16, 2015 56.00 58.80 51.00 52.07 552,919 -4.12(-7.33%)
Jun 15, 2015 48.99 56.84 44.55 56.19 699,751 +8.19(+17.06%)
Jun 12, 2015 43.15 48.04 42.90 48.00 293,366 +3.85(+8.72%)
Jun 11, 2015 44.87 45.07 43.45 44.15 66,569 -0.34(-0.76%)
Jun 10, 2015 44.15 45.17 43.08 44.49 127,973 +0.34(+0.77%)
Jun 09, 2015 44.56 44.69 42.05 44.15 225,479 -0.57(-1.27%)
Jun 08, 2015 45.47 46.89 43.70 44.72 132,233 -0.50(-1.11%)
Jun 05, 2015 43.30 45.37 42.27 45.22 208,858 +2.02(+4.68%)
Jun 04, 2015 41.15 43.58 40.60 43.20 254,027 +2.31(+5.65%)
Jun 03, 2015 41.30 41.30 39.22 40.89 225,599 -0.53(-1.28%)
Jun 02, 2015 41.30 43.19 40.36 41.42 337,715 +0.79(+1.94%)
Jun 01, 2015 42.55 42.55 40.42 40.63 229,638 -1.73(-4.08%)
May 29, 2015 39.84 43.42 39.19 42.36 422,365 +2.58(+6.49%)
May 28, 2015 39.16 39.84 39.02 39.78 155,301 +0.21(+0.53%)
May 27, 2015 38.68 39.71 38.24 39.57 192,503 +1.03(+2.67%)
May 26, 2015 38.07 39.21 37.54 38.54 90,899 +0.81(+2.15%)
May 22, 2015 37.17 37.73 37.73 37.73 177,100 +0.40(+1.07%)
May 21, 2015 39.40 39.49 36.71 37.33 119,426 -2.07(-5.25%)
May 20, 2015 38.16 39.53 38.00 39.40 101,070 +1.41(+3.71%)
May 19, 2015 38.51 39.00 36.00 37.99 269,667 -1.57(-3.97%)
May 18, 2015 37.30 39.89 37.19 39.56 186,598 +2.26(+6.06%)
May 15, 2015 37.50 38.38 37.03 37.30 126,934 -0.28(-0.75%)
May 14, 2015 38.17 39.30 37.02 37.58 293,970 -0.86(-2.24%)
May 13, 2015 38.83 39.05 37.20 38.44 234,966 -1.80(-4.47%)
May 12, 2015 37.24 40.33 37.05 40.24 175,370 +2.54(+6.74%)
May 11, 2015 37.40 37.40 37.02 37.70 126,856 +0.33(+0.88%)
May 08, 2015 37.31 39.50 36.50 37.37 247,831 +0.70(+1.91%)
May 07, 2015 38.24 38.64 36.51 36.67 195,925 -1.36(-3.58%)
May 06, 2015 39.07 39.95 38.00 38.03 108,296 -1.05(-2.69%)
May 05, 2015 40.89 42.16 38.25 39.08 261,244 -2.13(-5.17%)
May 04, 2015 40.38 41.45 39.61 41.21 213,671 +0.76(+1.88%)
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.