Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 55.56 55.99 54.23 55.65 2,702,181 -0.10(-0.18%)
Oct 29, 2015 55.48 56.01 55.17 55.74 1,683,269 -0.12(-0.22%)
Oct 28, 2015 53.86 56.19 53.86 55.87 2,779,491 +1.56(+2.87%)
Oct 27, 2015 54.25 54.59 53.26 54.31 3,447,700 +0.53(+0.99%)
Oct 26, 2015 52.29 54.24 51.80 53.77 5,319,446 +1.53(+2.92%)
Oct 23, 2015 57.26 57.46 51.76 52.24 8,524,342 -4.71(-8.26%)
Oct 22, 2015 57.88 58.03 56.56 56.95 2,165,022 -0.69(-1.20%)
Oct 21, 2015 57.67 58.08 57.34 57.64 1,780,490 +0.34(+0.60%)
Oct 20, 2015 58.12 58.31 57.25 57.30 1,843,165 -0.89(-1.52%)
Oct 19, 2015 57.59 58.35 57.37 58.18 1,561,910 +0.64(+1.11%)
Oct 16, 2015 56.54 57.74 56.52 57.54 1,749,783 +1.24(+2.20%)
Oct 15, 2015 56.60 56.66 55.20 56.30 2,734,331 +0.02(+0.04%)
Oct 14, 2015 57.35 57.60 55.95 56.28 2,364,061 -1.00(-1.75%)
Oct 13, 2015 57.85 58.11 56.90 57.28 2,028,344 -0.64(-1.10%)
Oct 12, 2015 58.28 58.35 57.63 57.92 1,926,395 -0.22(-0.38%)
Oct 09, 2015 58.51 58.65 57.71 58.14 1,664,494 -0.21(-0.36%)
Oct 08, 2015 57.02 58.69 57.02 58.35 3,955,483 +1.76(+3.11%)
Oct 07, 2015 57.93 58.10 55.93 56.59 4,086,726 -1.30(-2.25%)
Oct 06, 2015 59.23 59.28 57.53 57.89 2,169,430 -1.15(-1.95%)
Oct 05, 2015 58.48 59.16 58.16 59.05 2,120,834 +1.04(+1.79%)
Oct 02, 2015 57.45 58.01 56.22 58.01 3,024,167 -0.22(-0.38%)
Oct 01, 2015 58.83 59.27 57.70 58.23 2,461,158 -0.67(-1.14%)
Sep 30, 2015 59.18 59.18 57.44 58.90 3,207,630 +0.05(+0.08%)
Sep 29, 2015 60.14 60.51 58.42 58.85 2,410,121 -1.61(-2.67%)
Sep 28, 2015 61.68 62.20 60.32 60.46 2,732,748 -1.54(-2.48%)
Sep 25, 2015 62.08 63.22 61.56 62.00 4,183,128 +1.13(+1.86%)
Sep 24, 2015 60.05 61.07 60.03 60.87 1,790,122 +0.43(+0.72%)
Sep 23, 2015 60.06 60.69 59.81 60.44 1,368,882 +0.64(+1.07%)
Sep 22, 2015 59.52 59.85 59.15 59.80 1,376,239 -0.18(-0.30%)
Sep 21, 2015 60.62 60.73 59.80 59.98 2,249,298 -0.04(-0.07%)
Sep 18, 2015 59.48 60.68 59.48 60.02 2,727,716 -0.13(-0.22%)
Sep 17, 2015 60.18 60.95 60.00 60.15 1,814,236 +0.11(+0.19%)
Sep 16, 2015 59.26 60.15 58.93 60.04 2,050,540 +0.59(+0.99%)
Sep 15, 2015 59.21 59.74 58.74 59.45 1,645,250 +0.27(+0.46%)
Sep 14, 2015 59.33 59.42 59.05 59.18 1,741,514 +0.09(+0.15%)
Sep 11, 2015 58.41 59.10 57.95 59.09 1,460,250 +0.46(+0.78%)
Sep 10, 2015 58.13 59.15 57.94 58.63 1,438,266 +0.42(+0.72%)
Sep 09, 2015 59.33 59.67 58.13 58.21 1,844,380 -0.95(-1.60%)
Sep 08, 2015 58.94 59.19 58.54 59.16 1,906,190 +1.21(+2.09%)
Sep 04, 2015 57.29 57.95 57.95 57.95 1,918,015 -0.07(-0.11%)
Sep 03, 2015 58.76 59.08 57.84 58.02 1,660,711 -0.45(-0.77%)
Sep 02, 2015 58.11 58.65 57.84 58.47 1,913,954 +0.85(+1.48%)
Sep 01, 2015 57.07 58.08 56.88 57.62 2,600,752 -0.32(-0.55%)
Aug 31, 2015 58.36 58.68 57.75 57.93 2,112,790 -0.68(-1.16%)
Aug 28, 2015 58.72 58.93 58.29 58.61 1,328,539 -0.17(-0.29%)
Aug 27, 2015 58.47 58.88 57.87 58.79 2,738,167 +0.94(+1.63%)
Aug 26, 2015 56.86 58.00 56.15 57.84 2,933,092 +2.22(+3.99%)
Aug 25, 2015 57.08 57.45 55.57 55.63 2,450,263 +0.19(+0.34%)
Aug 24, 2015 53.25 56.73 52.40 55.44 4,358,170 -1.05(-1.85%)
Aug 21, 2015 57.62 59.18 56.41 56.49 6,039,091 -2.21(-3.76%)
Aug 20, 2015 60.14 60.25 58.70 58.70 3,056,006 -1.91(-3.16%)
Aug 19, 2015 60.59 60.96 59.98 60.61 2,268,112 -0.05(-0.08%)
Aug 18, 2015 60.82 61.34 60.41 60.66 2,021,372 +0.07(+0.11%)
Aug 17, 2015 60.05 60.63 59.24 60.59 1,573,959 +0.67(+1.12%)
Aug 14, 2015 59.54 60.14 59.33 59.92 959,906 +0.46(+0.77%)
Aug 13, 2015 58.55 59.99 58.55 59.46 1,731,682 +0.36(+0.61%)
Aug 12, 2015 59.56 60.00 58.48 59.10 2,882,659 -0.90(-1.50%)
Aug 11, 2015 59.63 60.21 59.24 60.00 1,648,130 +0.09(+0.15%)
Aug 10, 2015 58.32 60.22 58.27 59.91 1,945,254 +1.78(+3.07%)
Aug 07, 2015 58.28 58.29 57.37 58.13 1,340,972 -0.23(-0.39%)
Aug 06, 2015 59.29 59.51 58.17 58.36 1,219,265 -0.93(-1.57%)
Aug 05, 2015 58.91 59.58 58.80 59.29 1,493,095 +0.59(+1.00%)
Aug 04, 2015 57.64 58.88 57.48 58.70 1,732,088 +1.27(+2.21%)
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.