Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 58.07 58.88 57.56 58.65 9,195,331 +0.82(+1.42%)
Oct 29, 2015 57.44 58.31 57.28 57.83 5,377,349 +0.00(+0.00%)
Oct 28, 2015 56.85 57.94 56.63 57.83 6,828,486 +1.27(+2.24%)
Oct 27, 2015 56.39 57.11 54.91 56.56 10,305,198 -0.91(-1.58%)
Oct 26, 2015 57.69 58.10 57.40 57.47 7,783,673 -0.18(-0.32%)
Oct 23, 2015 57.62 58.20 56.78 57.65 9,884,538 +0.70(+1.23%)
Oct 22, 2015 54.58 58.52 54.49 56.95 17,309,400 +1.59(+2.87%)
Oct 21, 2015 56.09 57.14 55.29 55.36 10,985,066 -0.48(-0.85%)
Oct 20, 2015 54.72 56.57 54.44 55.84 8,035,991 +0.79(+1.44%)
Oct 19, 2015 55.03 55.20 54.67 55.05 7,188,042 -0.33(-0.59%)
Oct 16, 2015 56.12 56.29 54.92 55.37 10,457,412 -0.91(-1.62%)
Oct 15, 2015 56.00 56.35 55.43 56.28 5,723,111 +0.10(+0.17%)
Oct 14, 2015 55.71 56.47 55.28 56.19 5,087,261 +0.43(+0.77%)
Oct 13, 2015 55.59 56.44 55.04 55.76 5,945,521 -0.26(-0.47%)
Oct 12, 2015 56.83 56.84 55.88 56.02 5,843,414 -0.64(-1.12%)
Oct 09, 2015 57.09 57.60 56.31 56.66 7,013,830 -0.43(-0.75%)
Oct 08, 2015 55.88 57.36 55.51 57.09 7,665,416 +1.16(+2.07%)
Oct 07, 2015 56.71 57.76 54.95 55.93 10,565,191 -0.35(-0.62%)
Oct 06, 2015 55.26 56.54 54.92 56.28 12,161,369 +1.30(+2.37%)
Oct 05, 2015 53.00 55.21 52.86 54.97 13,416,763 +2.77(+5.30%)
Oct 02, 2015 50.69 52.23 50.15 52.21 11,052,255 +1.04(+2.03%)
Oct 01, 2015 52.15 52.53 50.55 51.17 9,982,777 -0.77(-1.48%)
Sep 30, 2015 51.61 52.16 50.98 51.94 9,878,993 +0.83(+1.63%)
Sep 29, 2015 50.58 51.96 50.54 51.10 11,054,315 +0.41(+0.82%)
Sep 28, 2015 51.05 51.11 50.05 50.69 15,820,828 -0.95(-1.83%)
Sep 25, 2015 51.65 52.26 51.45 51.64 15,560,437 -0.65(-1.25%)
Sep 24, 2015 52.61 53.00 51.39 52.29 28,424,496 -3.50(-6.27%)
Sep 23, 2015 56.95 57.06 55.75 55.78 5,982,234 -1.18(-2.06%)
Sep 22, 2015 56.52 57.05 56.13 56.96 7,194,639 -0.38(-0.67%)
Sep 21, 2015 57.45 57.88 57.14 57.34 9,557,538 +0.24(+0.42%)
Sep 18, 2015 58.27 58.41 56.90 57.10 11,653,097 -1.75(-2.97%)
Sep 17, 2015 59.92 60.14 58.73 58.85 9,746,421 -1.26(-2.09%)
Sep 16, 2015 59.48 60.29 59.26 60.11 6,576,222 +0.84(+1.42%)
Sep 15, 2015 58.03 59.39 57.73 59.26 6,429,103 +1.44(+2.49%)
Sep 14, 2015 57.49 57.92 57.22 57.83 5,325,812 +0.11(+0.19%)
Sep 11, 2015 57.40 57.95 57.12 57.72 5,554,410 +0.17(+0.29%)
Sep 10, 2015 57.92 58.26 57.24 57.55 7,684,972 -0.43(-0.74%)
Sep 09, 2015 59.60 59.76 57.83 57.98 7,373,049 -1.06(-1.80%)
Sep 08, 2015 59.26 59.30 58.45 59.04 7,106,941 +0.95(+1.64%)
Sep 04, 2015 58.01 58.09 58.09 58.09 15,110,201 -1.07(-1.81%)
Sep 03, 2015 60.35 60.40 58.63 59.16 13,939,608 -1.31(-2.17%)
Sep 02, 2015 60.31 60.52 59.56 60.47 6,702,053 +0.95(+1.60%)
Sep 01, 2015 59.20 60.35 59.17 59.52 11,392,567 -1.22(-2.01%)
Aug 31, 2015 59.85 61.01 59.52 60.74 8,833,530 +0.39(+0.65%)
Aug 28, 2015 59.75 60.41 59.30 60.35 8,367,819 +0.23(+0.38%)
Aug 27, 2015 59.63 60.57 58.99 60.12 10,743,971 +1.42(+2.42%)
Aug 26, 2015 58.66 58.87 57.64 58.70 10,427,340 +1.44(+2.51%)
Aug 25, 2015 59.77 59.99 57.24 57.26 11,862,561 -0.60(-1.04%)
Aug 24, 2015 57.07 59.50 55.81 57.87 19,138,588 -1.73(-2.91%)
Aug 21, 2015 60.35 60.63 59.57 59.60 14,856,296 -1.12(-1.85%)
Aug 20, 2015 61.41 61.85 60.72 60.72 9,753,578 -0.79(-1.29%)
Aug 19, 2015 62.18 62.41 61.23 61.51 7,377,582 -1.12(-1.79%)
Aug 18, 2015 62.39 62.78 62.13 62.63 6,476,260 +0.22(+0.36%)
Aug 17, 2015 62.09 62.49 61.35 62.41 6,577,549 +0.04(+0.06%)
Aug 14, 2015 61.71 62.56 61.67 62.37 4,796,506 +0.58(+0.94%)
Aug 13, 2015 62.42 62.44 61.74 61.79 7,125,690 -0.92(-1.47%)
Aug 12, 2015 61.43 62.87 61.12 62.71 11,782,476 +0.70(+1.13%)
Aug 11, 2015 62.56 62.72 61.37 62.01 11,315,817 -1.68(-2.64%)
Aug 10, 2015 62.01 63.82 61.90 63.70 11,377,915 +2.28(+3.71%)
Aug 07, 2015 61.60 62.10 61.14 61.42 9,880,201 -0.14(-0.22%)
Aug 06, 2015 61.17 61.70 60.54 61.55 7,058,738 +0.46(+0.75%)
Aug 05, 2015 61.59 61.92 60.97 61.09 5,765,909 +0.22(+0.37%)
Aug 04, 2015 61.45 61.87 60.65 60.87 7,325,666 -0.52(-0.85%)
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.