Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 58.41 58.56 57.88 57.89 1,414,987 -0.69(-1.18%)
Oct 29, 2015 58.35 58.64 57.96 58.58 916,650 +0.02(+0.04%)
Oct 28, 2015 58.60 58.80 58.04 58.56 1,102,544 -0.03(-0.05%)
Oct 27, 2015 58.24 58.79 58.02 58.59 1,618,572 -0.07(-0.11%)
Oct 26, 2015 58.61 59.50 58.53 58.65 2,539,334 -0.42(-0.71%)
Oct 23, 2015 57.86 59.35 57.69 59.07 3,399,397 +1.58(+2.75%)
Oct 22, 2015 55.70 57.51 55.64 57.49 2,838,185 +2.07(+3.74%)
Oct 21, 2015 55.01 55.79 54.92 55.42 2,053,756 +0.79(+1.44%)
Oct 20, 2015 53.88 55.58 53.44 54.63 2,975,173 +0.57(+1.05%)
Oct 19, 2015 57.50 58.05 53.04 54.06 7,147,013 -4.19(-7.20%)
Oct 16, 2015 56.61 58.35 55.90 58.26 3,562,881 +1.84(+3.25%)
Oct 15, 2015 55.43 56.44 55.30 56.42 1,576,985 +1.24(+2.25%)
Oct 14, 2015 55.51 55.99 55.03 55.18 1,332,965 -0.34(-0.62%)
Oct 13, 2015 55.63 56.55 55.51 55.52 1,528,173 -0.23(-0.42%)
Oct 12, 2015 55.54 55.92 55.26 55.76 1,298,914 +0.07(+0.12%)
Oct 09, 2015 55.42 55.93 55.09 55.69 1,246,451 +0.41(+0.75%)
Oct 08, 2015 54.62 56.00 54.54 55.28 1,758,353 +0.28(+0.52%)
Oct 07, 2015 54.06 55.51 53.97 54.99 1,301,028 +0.42(+0.77%)
Oct 06, 2015 55.07 55.36 54.09 54.57 1,020,401 -0.58(-1.06%)
Oct 05, 2015 53.88 55.33 53.86 55.16 1,602,990 +1.71(+3.20%)
Oct 02, 2015 52.79 53.58 52.51 53.45 1,605,108 -0.24(-0.45%)
Oct 01, 2015 54.30 54.53 52.98 53.69 2,179,290 -0.34(-0.64%)
Sep 30, 2015 54.11 54.37 52.80 54.03 3,044,553 -0.41(-0.76%)
Sep 29, 2015 54.16 54.65 53.63 54.45 1,298,261 +0.42(+0.78%)
Sep 28, 2015 55.95 56.14 54.00 54.03 1,128,114 -2.11(-3.76%)
Sep 25, 2015 56.23 56.52 55.70 56.14 793,166 +0.22(+0.40%)
Sep 24, 2015 56.20 56.24 54.89 55.91 1,247,942 -0.55(-0.97%)
Sep 23, 2015 56.80 56.91 56.20 56.46 1,175,350 -0.13(-0.22%)
Sep 22, 2015 56.89 57.34 56.21 56.59 1,373,326 -1.23(-2.12%)
Sep 21, 2015 58.04 58.63 57.45 57.82 1,027,961 +0.10(+0.17%)
Sep 18, 2015 57.48 58.18 57.42 57.72 1,856,833 -0.34(-0.58%)
Sep 17, 2015 59.24 59.82 57.90 58.06 2,177,786 -2.05(-3.41%)
Sep 16, 2015 59.18 60.20 58.73 60.11 1,513,955 +0.88(+1.48%)
Sep 15, 2015 58.03 59.48 58.03 59.23 1,576,980 +1.12(+1.93%)
Sep 14, 2015 57.49 58.62 57.29 58.11 1,289,977 +0.62(+1.08%)
Sep 11, 2015 56.67 57.53 56.35 57.49 1,014,009 +0.54(+0.95%)
Sep 10, 2015 56.33 57.40 56.18 56.95 991,168 +0.56(+1.00%)
Sep 09, 2015 57.61 57.77 56.27 56.38 1,323,548 -0.76(-1.32%)
Sep 08, 2015 57.40 57.43 56.49 57.14 1,754,911 +0.69(+1.22%)
Sep 04, 2015 56.86 56.45 56.45 56.45 2,103,996 -1.12(-1.94%)
Sep 03, 2015 56.92 57.97 56.59 57.57 2,419,020 +1.76(+3.15%)
Sep 02, 2015 55.84 56.28 55.34 55.81 3,886,651 +1.49(+2.74%)
Sep 01, 2015 55.40 55.40 53.98 54.32 1,505,521 -1.55(-2.78%)
Aug 31, 2015 56.24 56.75 55.81 55.87 1,659,407 -0.69(-1.22%)
Aug 28, 2015 56.09 57.04 55.91 56.56 1,453,714 +0.28(+0.49%)
Aug 27, 2015 55.04 56.47 54.44 56.28 1,577,164 +1.76(+3.23%)
Aug 26, 2015 54.89 54.89 53.25 54.52 2,484,433 +0.94(+1.76%)
Aug 25, 2015 54.43 54.98 53.54 53.58 3,654,441 +0.26(+0.49%)
Aug 24, 2015 52.29 55.07 45.35 53.31 3,199,110 -3.00(-5.32%)
Aug 21, 2015 58.01 58.01 56.31 56.31 1,972,722 -2.01(-3.44%)
Aug 20, 2015 58.92 59.87 58.30 58.32 1,076,959 -1.29(-2.16%)
Aug 19, 2015 59.84 59.93 59.25 59.61 986,659 -0.60(-1.00%)
Aug 18, 2015 60.23 60.41 59.80 60.20 873,304 -0.18(-0.30%)
Aug 17, 2015 60.07 60.53 59.73 60.38 760,481 -0.07(-0.11%)
Aug 14, 2015 60.53 60.67 60.03 60.45 694,006 +0.12(+0.20%)
Aug 13, 2015 59.66 60.58 59.49 60.33 1,022,692 +0.79(+1.33%)
Aug 12, 2015 58.98 59.61 58.59 59.54 1,505,597 +0.27(+0.46%)
Aug 11, 2015 58.95 59.38 58.74 59.27 1,525,280 -0.28(-0.48%)
Aug 10, 2015 58.54 59.58 58.47 59.55 1,496,382 +1.57(+2.71%)
Aug 07, 2015 57.56 58.38 57.30 57.98 1,442,016 +0.36(+0.62%)
Aug 06, 2015 59.52 59.61 57.60 57.62 2,121,295 -1.73(-2.92%)
Aug 05, 2015 59.24 59.66 59.01 59.35 973,889 +0.31(+0.52%)
Aug 04, 2015 58.23 59.69 58.04 59.04 1,211,344 +0.82(+1.40%)
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.