Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 57.56 57.84 56.39 56.45 849,515 -0.61(-1.07%)
Oct 28, 2016 56.16 57.36 56.16 57.06 1,024,720 +0.92(+1.64%)
Oct 27, 2016 57.76 58.29 56.02 56.14 520,918 -1.49(-2.59%)
Oct 26, 2016 56.87 57.69 55.65 57.63 465,388 +0.44(+0.77%)
Oct 25, 2016 57.14 57.92 56.91 57.19 439,149 -0.12(-0.21%)
Oct 24, 2016 56.40 57.36 55.70 57.31 507,266 +1.41(+2.52%)
Oct 21, 2016 55.50 56.14 54.64 55.90 890,730 +0.09(+0.16%)
Oct 20, 2016 54.34 56.06 53.89 55.81 750,672 +1.11(+2.03%)
Oct 19, 2016 54.01 54.92 53.07 54.70 539,645 +0.39(+0.72%)
Oct 18, 2016 54.41 54.56 53.80 54.31 669,434 +0.81(+1.51%)
Oct 17, 2016 53.45 53.77 53.18 53.50 317,831 -0.08(-0.15%)
Oct 14, 2016 53.59 54.75 53.31 53.58 938,330 +0.13(+0.24%)
Oct 13, 2016 53.07 54.10 51.76 53.45 802,534 -0.08(-0.15%)
Oct 12, 2016 55.05 55.05 52.13 53.53 2,651,347 -2.00(-3.60%)
Oct 11, 2016 57.23 57.31 54.77 55.53 1,020,925 -1.76(-3.07%)
Oct 10, 2016 57.74 58.78 57.06 57.29 426,835 -0.19(-0.33%)
Oct 07, 2016 57.64 57.65 56.73 57.48 291,616 -0.27(-0.47%)
Oct 06, 2016 57.85 58.15 56.67 57.75 623,747 -0.01(-0.02%)
Oct 05, 2016 57.63 58.34 57.35 57.76 719,577 +0.53(+0.93%)
Oct 04, 2016 57.09 57.77 56.84 57.23 656,768 +0.16(+0.28%)
Oct 03, 2016 57.92 58.70 56.72 57.07 700,582 -1.13(-1.94%)
Sep 30, 2016 57.58 58.51 56.95 58.20 692,023 +1.06(+1.86%)
Sep 29, 2016 57.21 57.86 56.11 57.14 901,471 -0.36(-0.63%)
Sep 28, 2016 57.72 58.25 56.99 57.50 690,982 +0.11(+0.19%)
Sep 27, 2016 56.17 57.45 55.76 57.39 791,147 +1.13(+2.01%)
Sep 26, 2016 56.52 57.20 56.04 56.26 491,748 -0.82(-1.44%)
Sep 23, 2016 57.76 58.50 57.00 57.08 480,529 -0.98(-1.69%)
Sep 22, 2016 57.99 58.37 57.51 58.06 568,765 +0.39(+0.68%)
Sep 21, 2016 56.60 57.84 55.55 57.67 888,650 +1.35(+2.40%)
Sep 20, 2016 57.92 57.92 56.20 56.32 812,815 -0.82(-1.44%)
Sep 19, 2016 56.27 58.48 56.16 57.14 1,545,584 +0.95(+1.69%)
Sep 16, 2016 56.53 57.50 54.90 56.19 4,863,856 -0.23(-0.41%)
Sep 15, 2016 54.02 56.78 53.58 56.42 1,476,077 +2.62(+4.87%)
Sep 14, 2016 53.24 54.30 52.95 53.80 970,297 +0.52(+0.98%)
Sep 13, 2016 53.41 54.97 52.87 53.28 1,079,749 -0.02(-0.04%)
Sep 12, 2016 50.75 53.36 50.30 53.30 2,018,282 +2.38(+4.67%)
Sep 09, 2016 53.11 53.50 50.78 50.92 1,612,390 -2.67(-4.98%)
Sep 08, 2016 53.97 54.08 52.89 53.59 939,163 -0.59(-1.09%)
Sep 07, 2016 55.63 55.83 53.88 54.18 1,168,867 -1.13(-2.04%)
Sep 06, 2016 56.07 56.61 54.27 55.31 1,972,290 -0.97(-1.72%)
Sep 02, 2016 56.90 56.28 56.28 56.28 2,823,000 -0.43(-0.76%)
Sep 01, 2016 55.81 56.72 55.06 56.71 598,266 +1.03(+1.85%)
Aug 31, 2016 55.69 56.14 54.32 55.68 1,051,552 -1.15(-2.02%)
Aug 30, 2016 55.96 57.56 55.66 56.83 1,888,545 +1.74(+3.16%)
Aug 29, 2016 55.28 55.68 54.78 55.09 555,776 -0.18(-0.33%)
Aug 26, 2016 55.01 55.94 54.67 55.27 747,886 +0.14(+0.25%)
Aug 25, 2016 54.48 55.48 54.16 55.13 555,962 +0.44(+0.80%)
Aug 24, 2016 55.88 56.50 54.50 54.69 1,105,388 -0.75(-1.35%)
Aug 23, 2016 55.15 56.30 54.94 55.44 944,047 +0.27(+0.49%)
Aug 22, 2016 54.72 55.23 54.47 55.17 690,252 +0.14(+0.25%)
Aug 19, 2016 53.83 56.17 53.74 55.03 2,365,686 +1.95(+3.67%)
Aug 18, 2016 52.00 53.17 51.60 53.08 805,537 +1.12(+2.16%)
Aug 17, 2016 51.58 52.79 51.37 51.96 934,583 +0.41(+0.80%)
Aug 16, 2016 51.62 52.36 51.49 51.55 744,748 -0.43(-0.83%)
Aug 15, 2016 51.62 52.73 51.60 51.98 1,034,967 +0.22(+0.43%)
Aug 12, 2016 50.60 51.83 50.01 51.76 1,410,841 +1.26(+2.50%)
Aug 11, 2016 48.89 50.55 48.53 50.50 1,900,402 +2.01(+4.15%)
Aug 10, 2016 49.30 49.50 47.75 48.49 1,506,469 -0.68(-1.38%)
Aug 09, 2016 48.76 49.44 48.02 49.17 1,307,889 +0.28(+0.57%)
Aug 08, 2016 48.83 49.61 46.78 48.89 1,243,261 -0.05(-0.10%)
Aug 05, 2016 47.71 48.99 47.04 48.94 1,006,970 +1.85(+3.93%)
Aug 04, 2016 47.54 48.39 46.89 47.09 929,004 -0.26(-0.55%)
Aug 03, 2016 45.79 47.68 45.79 47.35 1,099,019 +1.30(+2.82%)
Aug 02, 2016 47.00 47.25 45.95 46.05 1,201,202 -1.19(-2.52%)
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.