Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.95 59.98 59.27 59.71 7,933,905 -0.04(-0.07%)
Oct 29, 2015 59.55 59.91 59.22 59.75 5,441,154 -0.08(-0.13%)
Oct 28, 2015 60.02 60.17 59.21 59.83 7,780,598 +0.21(+0.36%)
Oct 27, 2015 59.70 59.80 59.09 59.61 6,747,590 -0.26(-0.43%)
Oct 26, 2015 59.36 60.26 59.36 59.87 7,551,706 +0.39(+0.65%)
Oct 23, 2015 60.64 60.70 58.74 59.48 11,540,411 -0.86(-1.42%)
Oct 22, 2015 60.55 60.81 59.50 60.34 10,198,512 -0.03(-0.05%)
Oct 21, 2015 60.45 60.71 60.07 60.37 6,041,062 +0.05(+0.08%)
Oct 20, 2015 60.63 60.77 60.14 60.32 9,989,428 -0.38(-0.63%)
Oct 19, 2015 60.02 60.84 59.75 60.70 13,811,124 +1.25(+2.10%)
Oct 16, 2015 59.01 59.51 58.73 59.45 10,227,988 +0.77(+1.30%)
Oct 15, 2015 57.97 58.86 57.85 58.69 11,811,269 +1.34(+2.34%)
Oct 14, 2015 57.41 57.70 57.14 57.34 7,141,846 +0.01(+0.02%)
Oct 13, 2015 57.42 57.66 57.23 57.33 6,972,922 -0.28(-0.49%)
Oct 12, 2015 57.05 57.92 56.97 57.61 5,978,726 +0.68(+1.19%)
Oct 09, 2015 56.76 57.12 56.55 56.93 7,615,372 +0.01(+0.02%)
Oct 08, 2015 56.01 57.07 55.90 56.92 8,363,819 +1.28(+2.30%)
Oct 07, 2015 56.33 56.71 55.14 55.64 11,217,082 -0.50(-0.88%)
Oct 06, 2015 56.63 56.87 55.86 56.14 8,410,691 -0.49(-0.87%)
Oct 05, 2015 57.34 57.64 56.55 56.63 10,585,056 -0.43(-0.75%)
Oct 02, 2015 55.64 57.06 55.39 57.06 10,000,633 +0.63(+1.11%)
Oct 01, 2015 56.12 56.48 55.27 56.43 9,865,905 +0.39(+0.70%)
Sep 30, 2015 55.02 56.10 55.02 56.04 10,355,258 +1.50(+2.76%)
Sep 29, 2015 55.59 55.64 54.25 54.53 15,815,976 -1.13(-2.02%)
Sep 28, 2015 56.73 56.85 55.07 55.66 18,048,706 -1.30(-2.29%)
Sep 25, 2015 56.11 57.39 55.91 56.96 40,562,724 +4.65(+8.89%)
Sep 24, 2015 52.09 52.47 51.72 52.31 15,658,644 -0.29(-0.55%)
Sep 23, 2015 52.85 53.13 52.50 52.60 9,924,660 -0.25(-0.47%)
Sep 22, 2015 52.52 52.93 52.12 52.85 8,288,128 -0.27(-0.51%)
Sep 21, 2015 52.71 53.36 52.30 53.12 9,597,026 +0.69(+1.31%)
Sep 18, 2015 52.02 52.68 51.84 52.43 20,424,996 -0.10(-0.19%)
Sep 17, 2015 52.51 53.22 52.20 52.53 8,846,490 -0.14(-0.27%)
Sep 16, 2015 52.10 52.82 51.88 52.67 8,891,894 +0.79(+1.53%)
Sep 15, 2015 50.99 51.99 50.49 51.88 8,447,793 +0.89(+1.74%)
Sep 14, 2015 50.81 51.06 50.65 50.99 7,497,553 +0.03(+0.06%)
Sep 11, 2015 50.23 50.96 50.12 50.96 6,133,043 +0.66(+1.30%)
Sep 10, 2015 49.97 50.60 49.64 50.30 8,078,821 +0.24(+0.47%)
Sep 09, 2015 51.36 51.49 49.95 50.06 6,966,754 -0.86(-1.69%)
Sep 08, 2015 50.79 50.98 50.23 50.92 6,047,046 +0.94(+1.88%)
Sep 04, 2015 49.77 49.98 49.98 49.98 15,638,209 -0.53(-1.05%)
Sep 03, 2015 50.69 51.08 50.31 50.51 6,654,777 +0.20(+0.39%)
Sep 02, 2015 50.07 50.35 49.64 50.32 9,389,858 +0.94(+1.91%)
Sep 01, 2015 49.54 49.92 49.10 49.38 10,323,677 -1.42(-2.79%)
Aug 31, 2015 51.09 51.13 50.56 50.79 7,779,937 -0.34(-0.67%)
Aug 28, 2015 51.18 51.36 50.74 51.14 8,278,844 -0.05(-0.11%)
Aug 27, 2015 50.17 51.22 49.84 51.19 14,978,835 +1.75(+3.55%)
Aug 26, 2015 48.41 49.55 47.26 49.44 16,671,382 +2.38(+5.05%)
Aug 25, 2015 48.76 48.78 47.04 47.06 14,977,831 -0.15(-0.33%)
Aug 24, 2015 45.57 48.81 42.95 47.21 21,870,740 -1.36(-2.81%)
Aug 21, 2015 50.67 50.75 48.56 48.58 17,504,382 -2.47(-4.84%)
Aug 20, 2015 51.69 52.02 51.02 51.04 7,181,874 -1.21(-2.31%)
Aug 19, 2015 51.82 52.75 51.61 52.25 6,838,174 +0.06(+0.12%)
Aug 18, 2015 52.33 52.58 52.09 52.19 4,038,652 -0.07(-0.14%)
Aug 17, 2015 51.87 52.33 51.40 52.26 4,309,267 +0.28(+0.54%)
Aug 14, 2015 51.63 52.07 51.41 51.98 5,154,820 +0.35(+0.67%)
Aug 13, 2015 51.49 52.06 51.34 51.64 6,498,597 +0.25(+0.48%)
Aug 12, 2015 51.61 51.70 50.29 51.39 7,892,261 -0.64(-1.22%)
Aug 11, 2015 51.88 52.27 51.65 52.03 5,615,438 -0.41(-0.78%)
Aug 10, 2015 52.45 52.80 52.20 52.44 5,074,662 +0.39(+0.74%)
Aug 07, 2015 52.14 52.25 51.41 52.05 6,498,771 -0.28(-0.53%)
Aug 06, 2015 53.18 53.41 51.99 52.33 6,832,709 -0.74(-1.40%)
Aug 05, 2015 53.00 53.51 52.90 53.07 7,537,823 +0.45(+0.85%)
Aug 04, 2015 52.25 52.69 51.97 52.62 5,751,409 +0.43(+0.82%)
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.