Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 55.29 55.69 54.76 54.90 3,786,394 -0.48(-0.87%)
Oct 29, 2015 55.02 55.43 54.70 55.38 3,017,718 +0.24(+0.44%)
Oct 28, 2015 53.86 55.22 53.53 55.13 4,428,470 +1.23(+2.28%)
Oct 27, 2015 53.40 53.93 52.85 53.90 4,885,049 +0.32(+0.59%)
Oct 26, 2015 52.34 55.00 51.22 53.59 9,367,622 +1.76(+3.39%)
Oct 23, 2015 55.61 56.14 50.05 51.83 18,902,002 -7.69(-12.92%)
Oct 22, 2015 59.32 59.83 59.32 59.52 2,787,892 +0.46(+0.78%)
Oct 21, 2015 59.84 60.01 59.01 59.06 2,620,442 -0.50(-0.83%)
Oct 20, 2015 58.73 59.77 58.59 59.55 2,612,685 +0.55(+0.94%)
Oct 19, 2015 59.25 59.25 58.38 59.00 2,336,013 -0.29(-0.49%)
Oct 16, 2015 58.66 59.33 58.24 59.29 2,391,476 +1.13(+1.94%)
Oct 15, 2015 57.64 58.25 57.05 58.16 2,075,591 +1.00(+1.75%)
Oct 14, 2015 57.95 57.95 56.68 57.16 1,898,519 -0.03(-0.06%)
Oct 13, 2015 57.80 58.13 57.13 57.20 1,610,973 -0.98(-1.69%)
Oct 12, 2015 58.12 58.43 57.79 58.18 811,951 +0.16(+0.28%)
Oct 09, 2015 57.90 58.23 57.77 58.02 1,189,911 +0.02(+0.04%)
Oct 08, 2015 56.68 58.05 56.39 57.99 1,985,147 +1.35(+2.38%)
Oct 07, 2015 56.90 57.08 56.09 56.64 2,293,650 -0.06(-0.11%)
Oct 06, 2015 58.04 58.26 56.46 56.71 1,977,392 -1.59(-2.72%)
Oct 05, 2015 57.63 58.37 57.28 58.29 2,051,083 +1.20(+2.11%)
Oct 02, 2015 55.26 57.09 55.07 57.09 2,451,926 +1.19(+2.12%)
Oct 01, 2015 55.60 55.93 55.24 55.90 2,251,132 +0.45(+0.81%)
Sep 30, 2015 55.51 55.75 55.03 55.46 3,047,457 +0.80(+1.46%)
Sep 29, 2015 55.32 55.69 54.39 54.66 2,080,248 -0.65(-1.18%)
Sep 28, 2015 56.81 56.81 55.10 55.31 2,127,326 -1.67(-2.93%)
Sep 25, 2015 57.54 57.73 56.59 56.98 1,702,716 +0.02(+0.04%)
Sep 24, 2015 56.92 57.21 56.39 56.95 1,672,936 -0.31(-0.54%)
Sep 23, 2015 57.87 58.04 56.99 57.26 1,345,857 -0.49(-0.84%)
Sep 22, 2015 57.35 57.84 57.11 57.75 1,191,349 -0.47(-0.81%)
Sep 21, 2015 57.80 58.51 57.57 58.22 1,557,255 +0.80(+1.40%)
Sep 18, 2015 57.86 58.29 57.32 57.42 3,468,789 -1.07(-1.82%)
Sep 17, 2015 58.54 59.39 58.24 58.48 1,958,056 -0.02(-0.04%)
Sep 16, 2015 57.73 58.59 57.59 58.51 1,791,064 +0.81(+1.41%)
Sep 15, 2015 57.55 57.85 57.07 57.69 1,471,399 +0.41(+0.71%)
Sep 14, 2015 57.65 57.74 57.00 57.29 1,148,886 -0.46(-0.79%)
Sep 11, 2015 57.23 57.75 56.95 57.74 1,581,649 +0.38(+0.67%)
Sep 10, 2015 57.60 58.00 57.05 57.36 1,356,508 -0.18(-0.31%)
Sep 09, 2015 59.12 59.35 57.41 57.54 1,473,511 -1.11(-1.89%)
Sep 08, 2015 58.56 58.68 57.99 58.64 1,633,295 +1.14(+1.98%)
Sep 04, 2015 57.51 57.51 57.51 57.51 1,567,960 -0.77(-1.33%)
Sep 03, 2015 58.38 58.93 58.03 58.28 1,711,628 +0.35(+0.60%)
Sep 02, 2015 57.88 57.98 57.10 57.93 2,101,525 +0.66(+1.16%)
Sep 01, 2015 57.31 58.34 56.92 57.26 2,261,479 -1.36(-2.32%)
Aug 31, 2015 59.09 59.40 58.46 58.62 2,144,698 -0.53(-0.89%)
Aug 28, 2015 59.22 59.53 58.71 59.15 1,709,732 -0.19(-0.31%)
Aug 27, 2015 58.66 59.45 58.21 59.34 2,357,717 +1.13(+1.93%)
Aug 26, 2015 56.98 58.33 56.37 58.21 2,933,306 +2.26(+4.04%)
Aug 25, 2015 57.47 58.01 55.86 55.95 2,982,247 -0.24(-0.43%)
Aug 24, 2015 56.09 58.06 54.38 56.20 3,823,275 -2.19(-3.74%)
Aug 21, 2015 59.48 59.62 58.25 58.38 3,737,129 -1.65(-2.75%)
Aug 20, 2015 60.45 60.70 60.01 60.03 1,801,470 -1.14(-1.87%)
Aug 19, 2015 61.24 61.77 60.87 61.17 1,281,761 -0.49(-0.80%)
Aug 18, 2015 61.81 62.03 61.47 61.67 1,343,711 +0.03(+0.05%)
Aug 17, 2015 61.08 61.71 60.76 61.64 2,068,281 +0.17(+0.28%)
Aug 14, 2015 60.95 61.51 60.83 61.47 1,331,877 +0.42(+0.69%)
Aug 13, 2015 60.89 61.62 60.89 61.04 1,698,908 +0.15(+0.24%)
Aug 12, 2015 61.08 61.34 60.04 60.90 2,047,623 -0.67(-1.09%)
Aug 11, 2015 61.24 62.10 61.12 61.57 2,343,892 -0.38(-0.61%)
Aug 10, 2015 61.88 62.30 61.50 61.95 2,746,229 +0.61(+0.99%)
Aug 07, 2015 61.41 61.68 60.85 61.34 1,434,375 -0.21(-0.34%)
Aug 06, 2015 62.06 62.25 61.09 61.55 1,598,018 -0.54(-0.87%)
Aug 05, 2015 62.36 62.61 61.88 62.10 1,889,843 +0.40(+0.64%)
Aug 04, 2015 61.72 62.13 61.41 61.70 1,778,889 +0.27(+0.43%)
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.