Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 54.29 54.37 53.80 54.21 2,952,104 -0.11(-0.20%)
Oct 28, 2016 54.60 54.92 53.82 54.32 2,698,538 -0.07(-0.13%)
Oct 27, 2016 54.14 54.55 54.04 54.39 2,977,162 +0.28(+0.52%)
Oct 26, 2016 53.00 54.53 52.81 54.11 3,167,246 +1.04(+1.96%)
Oct 25, 2016 52.02 53.25 51.76 53.07 4,902,418 +0.00(+0.00%)
Oct 24, 2016 54.45 55.70 52.79 53.07 11,516,097 -1.60(-2.93%)
Oct 21, 2016 54.00 54.93 53.56 54.67 3,787,260 +0.37(+0.68%)
Oct 20, 2016 54.43 54.61 54.01 54.30 3,072,813 -0.32(-0.59%)
Oct 19, 2016 54.63 54.78 54.30 54.62 2,661,826 +0.14(+0.26%)
Oct 18, 2016 54.75 54.82 54.30 54.48 1,625,996 +0.34(+0.63%)
Oct 17, 2016 54.57 54.79 54.08 54.14 1,751,973 -0.46(-0.84%)
Oct 14, 2016 54.90 55.23 54.60 54.60 1,759,945 -0.05(-0.09%)
Oct 13, 2016 54.38 54.93 53.77 54.65 1,989,161 -0.08(-0.15%)
Oct 12, 2016 54.27 54.90 54.19 54.73 2,032,638 +0.55(+1.02%)
Oct 11, 2016 55.13 55.14 54.12 54.18 2,076,836 -0.86(-1.56%)
Oct 10, 2016 54.97 55.38 54.82 55.04 1,658,564 +0.48(+0.88%)
Oct 07, 2016 54.83 55.07 54.17 54.56 2,707,339 -0.12(-0.22%)
Oct 06, 2016 54.62 54.94 54.29 54.68 3,021,923 -0.03(-0.05%)
Oct 05, 2016 55.77 56.15 54.51 54.71 4,592,686 -1.48(-2.63%)
Oct 04, 2016 55.67 56.48 55.46 56.19 4,921,525 +0.21(+0.38%)
Oct 03, 2016 55.95 56.20 55.71 55.98 1,661,751 -0.07(-0.12%)
Sep 30, 2016 56.05 56.37 55.78 56.05 3,094,176 +0.66(+1.19%)
Sep 29, 2016 55.72 56.17 55.34 55.39 2,724,483 -0.28(-0.50%)
Sep 28, 2016 56.56 56.60 55.20 55.67 5,264,869 -0.91(-1.61%)
Sep 27, 2016 56.06 56.61 55.57 56.58 2,280,569 +0.76(+1.36%)
Sep 26, 2016 56.87 56.87 55.73 55.82 2,627,090 -1.13(-1.98%)
Sep 23, 2016 56.83 57.10 56.76 56.95 2,961,547 +0.07(+0.12%)
Sep 22, 2016 56.89 57.29 56.64 56.88 1,930,239 +0.16(+0.28%)
Sep 21, 2016 56.76 56.81 56.09 56.72 2,824,976 +0.58(+1.03%)
Sep 20, 2016 56.98 57.08 56.01 56.14 2,895,530 -0.44(-0.78%)
Sep 19, 2016 56.61 56.99 56.22 56.58 2,882,065 +0.42(+0.75%)
Sep 16, 2016 55.86 56.26 55.36 56.16 8,338,894 -0.04(-0.07%)
Sep 15, 2016 55.25 56.68 55.21 56.20 8,732,614 -1.84(-3.17%)
Sep 14, 2016 58.67 58.71 57.75 58.04 2,987,847 -0.44(-0.75%)
Sep 13, 2016 60.05 60.05 58.25 58.48 2,708,097 -1.16(-1.95%)
Sep 12, 2016 60.69 60.69 58.30 59.64 2,367,017 +1.21(+2.07%)
Sep 09, 2016 59.64 59.68 58.42 58.43 2,246,240 -1.41(-2.36%)
Sep 08, 2016 60.44 60.62 59.63 59.84 2,385,920 -0.78(-1.29%)
Sep 07, 2016 59.50 60.62 59.26 60.62 3,684,162 +0.84(+1.41%)
Sep 06, 2016 58.92 60.22 58.92 59.78 3,201,354 -0.25(-0.42%)
Sep 02, 2016 60.92 60.03 60.03 60.03 3,085,100 -1.53(-2.49%)
Sep 01, 2016 61.34 61.58 60.86 61.56 3,150,298 -0.49(-0.79%)
Aug 31, 2016 62.31 62.58 61.34 62.05 2,191,238 -0.47(-0.75%)
Aug 30, 2016 63.51 63.58 62.25 62.52 2,258,088 -1.52(-2.37%)
Aug 29, 2016 63.91 64.59 63.81 64.04 1,307,526 +0.05(+0.08%)
Aug 26, 2016 64.22 64.90 63.71 63.99 918,991 -0.23(-0.36%)
Aug 25, 2016 64.21 64.90 63.92 64.22 1,339,126 -0.34(-0.53%)
Aug 24, 2016 65.02 65.15 64.43 64.56 2,008,554 -0.56(-0.86%)
Aug 23, 2016 64.60 65.20 64.35 65.12 2,020,588 +0.65(+1.01%)
Aug 22, 2016 64.75 65.12 64.40 64.47 2,287,034 -0.37(-0.57%)
Aug 19, 2016 63.96 64.97 63.95 64.84 1,969,611 +0.65(+1.01%)
Aug 18, 2016 63.74 64.20 63.62 64.19 1,976,222 +0.42(+0.66%)
Aug 17, 2016 63.76 63.95 63.53 63.77 1,347,201 -0.15(-0.23%)
Aug 16, 2016 63.97 64.39 63.74 63.92 1,321,136 -0.06(-0.09%)
Aug 15, 2016 63.92 64.48 63.86 63.98 1,501,717 +0.12(+0.19%)
Aug 12, 2016 63.60 64.07 63.45 63.86 1,459,392 -0.07(-0.11%)
Aug 11, 2016 62.76 64.00 62.37 63.93 2,461,182 +2.21(+3.58%)
Aug 10, 2016 61.97 62.75 61.62 61.72 1,351,555 +0.41(+0.67%)
Aug 09, 2016 62.10 62.30 61.17 61.31 1,864,027 -1.11(-1.78%)
Aug 08, 2016 62.38 62.94 62.09 62.42 2,549,757 +0.26(+0.42%)
Aug 05, 2016 61.37 62.28 61.37 62.16 2,119,243 +1.28(+2.10%)
Aug 04, 2016 60.74 61.33 60.59 60.88 2,344,325 +0.22(+0.36%)
Aug 03, 2016 59.22 60.74 58.71 60.66 3,303,969 +0.66(+1.10%)
Aug 02, 2016 62.14 62.14 59.90 60.00 3,685,721 -2.37(-3.80%)
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.