Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.29 56.70 55.75 55.89 3,719,040 -0.49(-0.87%)
Oct 29, 2015 56.01 56.44 55.69 56.38 2,964,037 +0.25(+0.44%)
Oct 28, 2015 54.84 56.22 54.50 56.13 4,349,694 +1.25(+2.28%)
Oct 27, 2015 54.37 54.91 53.80 54.88 4,798,151 +0.32(+0.59%)
Oct 26, 2015 53.29 56.00 52.15 54.56 9,200,985 +1.79(+3.39%)
Oct 23, 2015 56.62 57.16 50.96 52.77 18,565,762 -7.83(-12.92%)
Oct 22, 2015 60.39 60.91 60.39 60.60 2,738,300 +0.47(+0.78%)
Oct 21, 2015 60.92 61.10 60.08 60.13 2,573,828 -0.50(-0.83%)
Oct 20, 2015 59.79 60.86 59.65 60.63 2,566,209 +0.56(+0.94%)
Oct 19, 2015 60.33 60.33 59.44 60.07 2,294,459 -0.30(-0.49%)
Oct 16, 2015 59.72 60.40 59.29 60.37 2,348,935 +1.15(+1.94%)
Oct 15, 2015 58.69 59.31 58.08 59.22 2,038,669 +1.02(+1.75%)
Oct 14, 2015 59.00 59.00 57.70 58.20 1,864,747 -0.03(-0.06%)
Oct 13, 2015 58.85 59.18 58.17 58.23 1,582,316 -1.00(-1.69%)
Oct 12, 2015 59.17 59.49 58.84 59.23 797,508 +0.17(+0.28%)
Oct 09, 2015 58.95 59.28 58.81 59.07 1,168,744 +0.02(+0.04%)
Oct 08, 2015 57.71 59.10 57.41 59.04 1,949,834 +1.37(+2.38%)
Oct 07, 2015 57.93 58.12 57.11 57.67 2,252,850 -0.07(-0.11%)
Oct 06, 2015 59.09 59.32 57.48 57.74 1,942,217 -1.61(-2.72%)
Oct 05, 2015 58.67 59.42 58.32 59.35 2,014,597 +1.23(+2.11%)
Oct 02, 2015 56.26 58.12 56.07 58.12 2,408,310 +1.21(+2.12%)
Oct 01, 2015 56.60 56.94 56.24 56.92 2,211,087 +0.46(+0.81%)
Sep 30, 2015 56.52 56.76 56.02 56.46 2,993,247 +0.81(+1.46%)
Sep 29, 2015 56.32 56.70 55.38 55.65 2,043,243 -0.66(-1.18%)
Sep 28, 2015 57.84 57.84 56.10 56.31 2,089,484 -1.70(-2.93%)
Sep 25, 2015 58.58 58.77 57.61 58.01 1,672,427 +0.02(+0.04%)
Sep 24, 2015 57.95 58.25 57.41 57.98 1,643,177 -0.31(-0.54%)
Sep 23, 2015 58.92 59.09 58.02 58.30 1,321,916 -0.50(-0.84%)
Sep 22, 2015 58.39 58.89 58.14 58.80 1,170,157 -0.48(-0.81%)
Sep 21, 2015 58.85 59.57 58.61 59.28 1,529,554 +0.82(+1.40%)
Sep 18, 2015 58.91 59.34 58.36 58.46 3,407,084 -1.08(-1.82%)
Sep 17, 2015 59.60 60.47 59.29 59.54 1,923,224 -0.02(-0.04%)
Sep 16, 2015 58.78 59.65 58.63 59.57 1,759,204 +0.83(+1.41%)
Sep 15, 2015 58.60 58.89 58.10 58.74 1,445,225 +0.41(+0.71%)
Sep 14, 2015 58.70 58.79 58.03 58.32 1,128,449 -0.46(-0.79%)
Sep 11, 2015 58.27 58.80 57.98 58.79 1,553,514 +0.39(+0.67%)
Sep 10, 2015 58.65 59.05 58.08 58.40 1,332,377 -0.18(-0.31%)
Sep 09, 2015 60.19 60.43 58.45 58.58 1,447,299 -1.13(-1.89%)
Sep 08, 2015 59.62 59.75 59.04 59.71 1,604,241 +1.16(+1.98%)
Sep 04, 2015 58.55 58.55 58.55 58.55 1,540,068 -0.79(-1.33%)
Sep 03, 2015 59.44 60.00 59.08 59.33 1,681,181 +0.36(+0.60%)
Sep 02, 2015 58.93 59.03 58.14 58.98 2,064,141 +0.68(+1.16%)
Sep 01, 2015 58.35 59.40 57.96 58.30 2,221,250 -1.38(-2.32%)
Aug 31, 2015 60.16 60.48 59.52 59.69 2,106,546 -0.54(-0.89%)
Aug 28, 2015 60.29 60.61 59.77 60.22 1,679,318 -0.19(-0.31%)
Aug 27, 2015 59.72 60.53 59.27 60.41 2,315,776 +1.15(+1.93%)
Aug 26, 2015 58.01 59.39 57.40 59.27 2,881,126 +2.30(+4.04%)
Aug 25, 2015 58.51 59.06 56.88 56.97 2,929,197 -0.25(-0.43%)
Aug 24, 2015 57.10 59.11 55.36 57.21 3,755,264 -2.22(-3.74%)
Aug 21, 2015 60.56 60.70 59.30 59.44 3,670,651 -1.68(-2.75%)
Aug 20, 2015 61.55 61.80 61.10 61.12 1,769,424 -1.16(-1.87%)
Aug 19, 2015 62.35 62.89 61.98 62.28 1,258,960 -0.50(-0.80%)
Aug 18, 2015 62.93 63.16 62.59 62.78 1,319,808 +0.03(+0.05%)
Aug 17, 2015 62.18 62.83 61.86 62.75 2,031,489 +0.17(+0.28%)
Aug 14, 2015 62.05 62.62 61.93 62.58 1,308,185 +0.43(+0.69%)
Aug 13, 2015 61.99 62.74 61.99 62.15 1,668,687 +0.15(+0.24%)
Aug 12, 2015 62.18 62.46 61.13 62.00 2,011,198 -0.68(-1.09%)
Aug 11, 2015 62.35 63.23 62.22 62.69 2,302,197 -0.39(-0.61%)
Aug 10, 2015 63.00 63.43 62.61 63.07 2,697,378 +0.62(+0.99%)
Aug 07, 2015 62.52 62.79 61.95 62.46 1,408,859 -0.21(-0.34%)
Aug 06, 2015 63.18 63.38 62.19 62.67 1,569,591 -0.55(-0.87%)
Aug 05, 2015 63.49 63.75 63.00 63.22 1,856,225 +0.40(+0.64%)
Aug 04, 2015 62.84 63.25 62.52 62.82 1,747,245 +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.