Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 61.87 62.17 60.46 61.43 2,405,387 -0.96(-1.54%)
Jul 31, 2015 62.12 62.65 61.71 62.40 3,304,841 +0.35(+0.56%)
Jul 30, 2015 61.44 62.10 61.24 62.05 2,119,074 +0.53(+0.87%)
Jul 29, 2015 61.19 61.63 60.67 61.51 2,200,093 +0.28(+0.46%)
Jul 28, 2015 60.12 61.30 59.53 61.23 2,726,910 +1.41(+2.35%)
Jul 27, 2015 60.67 60.88 59.23 59.82 2,651,315 -0.48(-0.79%)
Jul 24, 2015 61.48 62.01 59.43 60.30 3,552,627 -0.14(-0.23%)
Jul 23, 2015 60.62 61.17 60.26 60.44 3,649,999 +0.40(+0.67%)
Jul 22, 2015 59.91 60.19 59.73 60.03 1,841,569 +0.07(+0.12%)
Jul 21, 2015 59.11 60.02 58.79 59.96 2,906,197 +0.98(+1.66%)
Jul 20, 2015 58.73 59.11 58.65 58.98 1,565,973 +0.31(+0.52%)
Jul 17, 2015 58.84 58.90 58.29 58.67 1,839,103 -0.45(-0.75%)
Jul 16, 2015 59.22 59.22 58.50 59.12 1,728,627 +0.28(+0.47%)
Jul 15, 2015 58.84 59.28 58.53 58.84 2,042,684 -0.04(-0.07%)
Jul 14, 2015 59.07 59.12 58.65 58.88 1,386,387 -0.14(-0.23%)
Jul 13, 2015 58.10 59.13 58.10 59.02 2,485,762 +1.34(+2.33%)
Jul 10, 2015 57.30 57.88 56.92 57.68 1,725,046 +1.10(+1.95%)
Jul 09, 2015 57.19 57.48 56.55 56.58 1,487,720 -0.07(-0.13%)
Jul 08, 2015 57.54 57.79 56.54 56.65 1,831,416 -1.30(-2.25%)
Jul 07, 2015 57.54 58.05 56.84 57.95 1,634,220 +0.50(+0.87%)
Jul 06, 2015 57.85 58.20 57.12 57.45 2,555,498 -0.87(-1.50%)
Jul 02, 2015 58.11 58.33 58.33 58.33 2,945,407 +0.38(+0.66%)
Jul 01, 2015 56.72 58.03 56.59 57.94 3,143,927 +1.50(+2.65%)
Jun 30, 2015 56.32 56.95 56.20 56.45 3,552,969 +0.73(+1.31%)
Jun 29, 2015 56.63 56.94 55.68 55.72 2,374,915 -1.57(-2.74%)
Jun 26, 2015 57.26 57.73 57.26 57.29 6,450,139 +0.22(+0.38%)
Jun 25, 2015 56.37 57.20 56.37 57.07 2,594,852 +0.20(+0.36%)
Jun 24, 2015 57.56 57.69 56.84 56.87 2,053,588 -0.82(-1.42%)
Jun 23, 2015 57.13 58.06 57.09 57.69 2,866,056 +0.92(+1.63%)
Jun 22, 2015 57.09 57.09 56.61 56.76 1,588,218 +0.04(+0.07%)
Jun 19, 2015 56.74 57.07 56.72 56.72 2,788,201 -0.16(-0.28%)
Jun 18, 2015 56.31 57.12 56.29 56.88 1,877,061 +0.65(+1.15%)
Jun 17, 2015 56.25 56.39 55.69 56.24 2,131,984 +0.06(+0.12%)
Jun 16, 2015 55.81 56.25 55.57 56.17 1,895,682 +0.45(+0.80%)
Jun 15, 2015 55.14 55.99 55.14 55.73 2,246,535 -0.28(-0.49%)
Jun 12, 2015 56.09 56.30 55.82 56.00 1,945,549 -0.32(-0.57%)
Jun 11, 2015 56.70 56.95 56.28 56.33 1,759,167 -0.36(-0.63%)
Jun 10, 2015 56.51 57.11 56.36 56.68 2,214,944 +0.49(+0.86%)
Jun 09, 2015 56.42 56.66 55.85 56.20 1,501,694 -0.10(-0.17%)
Jun 08, 2015 56.66 56.80 56.29 56.29 1,398,226 -0.54(-0.95%)
Jun 05, 2015 56.76 57.13 56.49 56.84 1,675,930 +0.01(+0.01%)
Jun 04, 2015 56.91 57.37 56.76 56.83 1,731,367 -0.49(-0.86%)
Jun 03, 2015 56.92 57.43 56.64 57.32 1,578,855 +0.43(+0.75%)
Jun 02, 2015 56.80 57.18 56.42 56.89 1,807,600 +0.32(+0.57%)
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.