Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.91 53.48 52.26 53.25 9,636,168 +0.86(+1.63%)
Sep 29, 2015 51.85 53.27 51.81 52.39 10,782,601 +0.42(+0.82%)
Sep 28, 2015 52.33 52.40 51.32 51.97 15,431,954 -0.97(-1.83%)
Sep 25, 2015 52.95 53.58 52.74 52.94 15,177,962 -0.67(-1.25%)
Sep 24, 2015 53.93 54.34 52.68 53.61 27,725,824 -3.58(-6.27%)
Sep 23, 2015 58.39 58.50 57.16 57.19 5,835,191 -1.21(-2.06%)
Sep 22, 2015 57.94 58.49 57.55 58.40 7,017,795 -0.39(-0.67%)
Sep 21, 2015 58.90 59.34 58.58 58.79 9,322,614 +0.24(+0.42%)
Sep 18, 2015 59.74 59.88 58.34 58.54 11,366,665 -1.79(-2.97%)
Sep 17, 2015 61.43 61.65 60.21 60.33 9,506,855 -1.29(-2.09%)
Sep 16, 2015 60.98 61.81 60.76 61.62 6,414,579 +0.86(+1.42%)
Sep 15, 2015 59.49 60.89 59.18 60.76 6,271,076 +1.47(+2.49%)
Sep 14, 2015 58.94 59.38 58.66 59.28 5,194,904 +0.11(+0.19%)
Sep 11, 2015 58.84 59.41 58.56 59.17 5,417,883 +0.17(+0.29%)
Sep 10, 2015 59.38 59.72 58.68 59.00 7,496,076 -0.44(-0.74%)
Sep 09, 2015 61.10 61.26 59.29 59.44 7,191,820 -1.09(-1.80%)
Sep 08, 2015 60.76 60.79 59.93 60.53 6,932,253 +0.98(+1.64%)
Sep 04, 2015 59.47 59.55 59.55 59.55 14,738,794 -1.10(-1.81%)
Sep 03, 2015 61.87 61.92 60.10 60.65 13,596,974 -1.34(-2.17%)
Sep 02, 2015 61.83 62.05 61.06 62.00 6,537,317 +0.98(+1.60%)
Sep 01, 2015 60.69 61.87 60.66 61.02 11,112,538 -1.25(-2.01%)
Aug 31, 2015 61.36 62.54 61.02 62.27 8,616,402 +0.40(+0.65%)
Aug 28, 2015 61.26 61.93 60.80 61.87 8,162,139 +0.24(+0.38%)
Aug 27, 2015 61.13 62.09 60.47 61.64 10,479,885 +1.46(+2.42%)
Aug 26, 2015 60.14 60.35 59.09 60.18 10,171,037 +1.47(+2.51%)
Aug 25, 2015 61.28 61.50 58.68 58.71 11,570,980 -0.62(-1.04%)
Aug 24, 2015 58.51 61.00 57.21 59.32 18,668,164 -1.78(-2.91%)
Aug 21, 2015 61.87 62.16 61.07 61.10 14,491,130 -1.15(-1.85%)
Aug 20, 2015 62.96 63.41 62.25 62.25 9,513,836 -0.81(-1.29%)
Aug 19, 2015 63.75 63.98 62.77 63.06 7,196,241 -1.15(-1.79%)
Aug 18, 2015 63.96 64.36 63.69 64.21 6,317,074 +0.23(+0.36%)
Aug 17, 2015 63.65 64.07 62.90 63.98 6,415,873 +0.04(+0.06%)
Aug 14, 2015 63.27 64.14 63.22 63.94 4,678,608 +0.59(+0.94%)
Aug 13, 2015 63.99 64.02 63.30 63.35 6,950,542 -0.95(-1.47%)
Aug 12, 2015 62.98 64.46 62.66 64.29 11,492,864 +0.72(+1.13%)
Aug 11, 2015 64.14 64.30 62.92 63.58 11,037,675 -1.73(-2.64%)
Aug 10, 2015 63.58 65.43 63.46 65.30 11,098,247 +2.34(+3.71%)
Aug 07, 2015 63.15 63.67 62.68 62.97 9,637,347 -0.14(-0.22%)
Aug 06, 2015 62.71 63.26 62.06 63.10 6,885,234 +0.47(+0.75%)
Aug 05, 2015 63.14 63.48 62.50 62.63 5,624,184 +0.23(+0.37%)
Aug 04, 2015 63.00 63.43 62.18 62.40 7,145,601 -0.54(-0.85%)
Aug 03, 2015 63.89 63.89 62.53 62.94 7,908,905 -1.12(-1.74%)
Jul 31, 2015 64.03 64.39 63.67 64.06 7,614,794 +0.23(+0.36%)
Jul 30, 2015 62.71 63.85 62.47 63.83 9,066,374 +0.83(+1.32%)
Jul 29, 2015 62.97 63.10 62.33 63.00 16,932,942 -0.37(-0.58%)
Jul 28, 2015 61.85 63.67 61.74 63.37 19,269,776 +2.00(+3.27%)
Jul 27, 2015 61.25 61.69 60.91 61.36 12,605,743 -0.64(-1.02%)
Jul 24, 2015 62.66 62.80 61.79 62.00 11,263,293 -0.64(-1.01%)
Jul 23, 2015 63.30 64.39 62.44 62.63 17,072,324 -2.35(-3.61%)
Jul 22, 2015 65.99 66.09 64.48 64.98 12,494,440 -2.00(-2.99%)
Jul 21, 2015 66.64 67.53 66.19 66.98 5,759,201 -0.02(-0.04%)
Jul 20, 2015 67.67 67.85 66.92 67.01 5,267,367 -0.74(-1.09%)
Jul 17, 2015 68.07 68.13 67.43 67.75 3,598,429 -0.49(-0.72%)
Jul 16, 2015 69.04 69.16 67.95 68.24 4,524,480 +0.30(+0.44%)
Jul 15, 2015 68.25 68.50 67.60 67.94 4,535,680 -0.24(-0.36%)
Jul 14, 2015 67.43 68.36 67.42 68.18 4,703,076 +0.66(+0.98%)
Jul 13, 2015 66.89 67.83 66.74 67.52 5,238,286 +1.20(+1.81%)
Jul 10, 2015 66.71 66.93 66.09 66.31 4,329,723 +0.37(+0.56%)
Jul 09, 2015 67.35 67.56 65.76 65.94 5,662,179 -0.47(-0.71%)
Jul 08, 2015 67.04 67.18 66.00 66.41 5,357,991 -1.39(-2.05%)
Jul 07, 2015 66.99 67.90 66.10 67.80 6,433,130 +0.68(+1.01%)
Jul 06, 2015 67.52 67.92 66.78 67.12 6,065,991 -0.99(-1.46%)
Jul 02, 2015 68.23 68.11 68.11 68.11 3,198,881 +0.35(+0.51%)
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.