Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.99 61.10 59.95 60.24 9,541,300 -0.93(-1.53%)
Nov 27, 2015 61.44 61.62 60.72 61.18 4,971,526 +0.09(+0.15%)
Nov 25, 2015 60.61 61.09 61.09 61.09 15,346,379 +0.74(+1.22%)
Nov 24, 2015 59.95 60.56 59.78 60.35 5,831,472 +0.02(+0.04%)
Nov 23, 2015 60.49 60.57 60.01 60.32 7,832,847 -0.09(-0.14%)
Nov 20, 2015 60.15 60.48 59.42 60.41 20,931,096 +3.13(+5.46%)
Nov 19, 2015 57.50 57.83 57.11 57.28 9,352,398 +0.00(+0.00%)
Nov 18, 2015 56.03 57.40 55.86 57.28 11,607,286 +1.46(+2.61%)
Nov 17, 2015 56.04 56.29 54.84 55.83 11,617,077 -0.40(-0.71%)
Nov 16, 2015 55.47 56.23 55.26 56.23 10,028,466 +0.73(+1.31%)
Nov 13, 2015 56.96 57.03 55.18 55.50 17,973,616 -1.88(-3.27%)
Nov 12, 2015 57.84 58.29 57.11 57.37 10,304,108 -0.66(-1.13%)
Nov 11, 2015 59.33 59.47 57.97 58.03 9,417,251 -1.17(-1.98%)
Nov 10, 2015 59.25 59.52 58.99 59.20 5,805,028 -0.22(-0.37%)
Nov 09, 2015 59.77 59.85 58.87 59.42 6,785,315 -0.59(-0.99%)
Nov 06, 2015 59.93 60.54 59.82 60.01 5,311,204 -0.04(-0.06%)
Nov 05, 2015 59.74 60.32 59.41 60.05 5,564,460 +0.68(+1.15%)
Nov 04, 2015 59.84 60.06 59.15 59.37 5,698,144 -0.47(-0.79%)
Nov 03, 2015 59.77 59.98 59.51 59.84 6,029,249 +0.10(+0.16%)
Nov 02, 2015 59.99 60.12 58.96 59.75 6,717,544 +0.07(+0.12%)
Oct 30, 2015 59.91 59.94 59.24 59.67 7,938,691 -0.04(-0.07%)
Oct 29, 2015 59.51 59.87 59.19 59.71 5,444,436 -0.08(-0.13%)
Oct 28, 2015 59.99 60.14 59.17 59.79 7,785,291 +0.21(+0.36%)
Oct 27, 2015 59.66 59.77 59.05 59.58 6,751,660 -0.26(-0.43%)
Oct 26, 2015 59.33 60.22 59.33 59.83 7,556,261 +0.39(+0.65%)
Oct 23, 2015 60.60 60.66 58.71 59.45 11,547,372 -0.86(-1.42%)
Oct 22, 2015 60.51 60.78 59.47 60.30 10,204,663 -0.03(-0.05%)
Oct 21, 2015 60.41 60.67 60.04 60.33 6,044,705 +0.05(+0.08%)
Oct 20, 2015 60.59 60.73 60.10 60.28 9,995,453 -0.38(-0.63%)
Oct 19, 2015 59.98 60.81 59.71 60.67 13,819,455 +1.25(+2.10%)
Oct 16, 2015 58.98 59.47 58.69 59.42 10,234,157 +0.77(+1.30%)
Oct 15, 2015 57.94 58.83 57.82 58.65 11,818,394 +1.34(+2.34%)
Oct 14, 2015 57.38 57.66 57.10 57.31 7,146,153 +0.01(+0.02%)
Oct 13, 2015 57.38 57.63 57.20 57.30 6,977,128 -0.28(-0.49%)
Oct 12, 2015 57.02 57.88 56.94 57.58 5,982,332 +0.68(+1.19%)
Oct 09, 2015 56.73 57.08 56.51 56.90 7,619,965 +0.01(+0.02%)
Oct 08, 2015 55.98 57.04 55.87 56.89 8,368,864 +1.28(+2.30%)
Oct 07, 2015 56.29 56.68 55.11 55.61 11,223,848 -0.50(-0.88%)
Oct 06, 2015 56.59 56.84 55.83 56.10 8,415,764 -0.49(-0.87%)
Oct 05, 2015 57.31 57.61 56.51 56.59 10,591,441 -0.43(-0.75%)
Oct 02, 2015 55.60 57.02 55.36 57.02 10,006,664 +0.63(+1.11%)
Oct 01, 2015 56.09 56.44 55.23 56.39 9,871,856 +0.39(+0.70%)
Sep 30, 2015 54.99 56.07 54.99 56.00 10,361,504 +1.50(+2.76%)
Sep 29, 2015 55.56 55.60 54.22 54.50 15,825,515 -1.12(-2.02%)
Sep 28, 2015 56.70 56.82 55.04 55.62 18,059,592 -1.30(-2.29%)
Sep 25, 2015 56.07 57.36 55.88 56.93 40,587,192 +4.65(+8.89%)
Sep 24, 2015 52.05 52.44 51.69 52.28 15,668,088 -0.29(-0.55%)
Sep 23, 2015 52.81 53.10 52.46 52.57 9,930,646 -0.25(-0.47%)
Sep 22, 2015 52.49 52.90 52.09 52.81 8,293,127 -0.27(-0.51%)
Sep 21, 2015 52.68 53.32 52.26 53.08 9,602,815 +0.69(+1.31%)
Sep 18, 2015 51.99 52.65 51.81 52.40 20,437,316 -0.10(-0.19%)
Sep 17, 2015 52.48 53.19 52.17 52.50 8,851,826 -0.14(-0.27%)
Sep 16, 2015 52.07 52.79 51.84 52.64 8,897,257 +0.79(+1.53%)
Sep 15, 2015 50.96 51.95 50.46 51.84 8,452,888 +0.89(+1.74%)
Sep 14, 2015 50.78 51.03 50.62 50.96 7,502,076 +0.03(+0.06%)
Sep 11, 2015 50.20 50.93 50.09 50.92 6,136,742 +0.66(+1.30%)
Sep 10, 2015 49.94 50.57 49.61 50.27 8,083,694 +0.24(+0.47%)
Sep 09, 2015 51.33 51.46 49.92 50.03 6,970,956 -0.86(-1.69%)
Sep 08, 2015 50.76 50.95 50.20 50.89 6,050,693 +0.94(+1.88%)
Sep 04, 2015 49.74 49.95 49.95 49.95 15,647,641 -0.53(-1.05%)
Sep 03, 2015 50.66 51.05 50.28 50.48 6,658,791 +0.20(+0.39%)
Sep 02, 2015 50.04 50.32 49.61 50.29 9,395,522 +0.94(+1.91%)
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.