Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.