Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 58.17 58.17 56.10 56.27 2,413,631 -1.76(-3.03%)
Nov 27, 2015 58.76 59.11 57.91 58.03 589,493 -0.84(-1.43%)
Nov 25, 2015 58.51 58.87 58.87 58.87 748,007 +0.60(+1.03%)
Nov 24, 2015 57.47 58.28 57.09 58.27 1,130,062 +0.38(+0.65%)
Nov 23, 2015 58.21 59.16 57.02 57.89 1,841,538 -0.23(-0.40%)
Nov 20, 2015 58.50 58.78 58.08 58.12 1,733,739 -0.08(-0.15%)
Nov 19, 2015 58.27 59.28 57.91 58.21 1,768,665 +0.02(+0.04%)
Nov 18, 2015 57.83 58.27 57.22 58.18 1,672,997 +0.62(+1.08%)
Nov 17, 2015 57.99 58.37 57.07 57.56 2,385,526 -0.78(-1.33%)
Nov 16, 2015 58.44 58.96 57.15 58.34 1,801,345 -0.18(-0.32%)
Nov 13, 2015 59.68 59.81 58.30 58.52 1,341,529 -1.42(-2.36%)
Nov 12, 2015 60.66 61.31 59.71 59.94 1,571,771 -0.55(-0.92%)
Nov 11, 2015 61.49 61.54 60.21 60.49 1,397,055 -0.95(-1.55%)
Nov 10, 2015 60.56 61.51 60.34 61.45 1,186,347 +1.09(+1.81%)
Nov 09, 2015 60.05 60.62 59.52 60.35 1,524,248 +0.12(+0.19%)
Nov 06, 2015 59.14 60.58 59.06 60.24 914,968 +0.91(+1.53%)
Nov 05, 2015 59.58 59.95 58.84 59.33 761,070 +0.04(+0.06%)
Nov 04, 2015 59.64 59.86 59.11 59.29 965,580 -0.17(-0.28%)
Nov 03, 2015 59.35 59.68 59.26 59.46 1,539,649 -0.01(-0.01%)
Nov 02, 2015 59.50 59.53 59.01 59.47 1,495,746 +0.32(+0.53%)
Oct 30, 2015 59.68 59.84 59.14 59.15 1,384,707 -0.71(-1.18%)
Oct 29, 2015 59.62 59.92 59.23 59.86 897,034 +0.02(+0.04%)
Oct 28, 2015 59.88 60.08 59.31 59.84 1,078,950 -0.03(-0.05%)
Oct 27, 2015 59.52 60.07 59.29 59.87 1,583,936 -0.07(-0.11%)
Oct 26, 2015 59.89 60.80 59.81 59.94 2,484,993 -0.43(-0.71%)
Oct 23, 2015 59.13 60.65 58.95 60.37 3,326,651 +1.61(+2.75%)
Oct 22, 2015 56.91 58.77 56.86 58.75 2,777,450 +2.12(+3.74%)
Oct 21, 2015 56.22 57.01 56.12 56.63 2,009,807 +0.80(+1.44%)
Oct 20, 2015 55.05 56.80 54.61 55.83 2,911,506 +0.58(+1.05%)
Oct 19, 2015 58.76 59.32 54.20 55.25 6,994,071 -4.29(-7.20%)
Oct 16, 2015 57.85 59.63 57.12 59.53 3,486,637 +1.88(+3.25%)
Oct 15, 2015 56.64 57.68 56.51 57.66 1,543,238 +1.27(+2.25%)
Oct 14, 2015 56.72 57.21 56.24 56.39 1,304,440 -0.35(-0.62%)
Oct 13, 2015 56.84 57.78 56.72 56.74 1,495,471 -0.24(-0.42%)
Oct 12, 2015 56.75 57.14 56.47 56.98 1,271,118 +0.07(+0.12%)
Oct 09, 2015 56.63 57.15 56.29 56.91 1,219,778 +0.42(+0.75%)
Oct 08, 2015 55.82 57.23 55.73 56.49 1,720,725 +0.29(+0.52%)
Oct 07, 2015 55.24 56.72 55.15 56.19 1,273,186 +0.43(+0.77%)
Oct 06, 2015 56.28 56.57 55.28 55.77 998,565 -0.60(-1.06%)
Oct 05, 2015 55.06 56.54 55.04 56.36 1,568,687 +1.75(+3.20%)
Oct 02, 2015 53.94 54.75 53.66 54.62 1,570,759 -0.24(-0.45%)
Oct 01, 2015 55.48 55.72 54.14 54.86 2,132,654 -0.35(-0.64%)
Sep 30, 2015 55.29 55.56 53.96 55.21 2,979,401 -0.42(-0.76%)
Sep 29, 2015 55.34 55.85 54.80 55.64 1,270,479 +0.43(+0.78%)
Sep 28, 2015 57.17 57.37 55.18 55.21 1,103,973 -2.16(-3.76%)
Sep 25, 2015 57.46 57.76 56.92 57.37 776,192 +0.23(+0.40%)
Sep 24, 2015 57.43 57.47 56.09 57.14 1,221,237 -0.56(-0.97%)
Sep 23, 2015 58.05 58.15 57.43 57.69 1,150,198 -0.13(-0.22%)
Sep 22, 2015 58.14 58.60 57.43 57.82 1,343,938 -1.26(-2.12%)
Sep 21, 2015 59.31 59.91 58.70 59.08 1,005,963 +0.10(+0.17%)
Sep 18, 2015 58.74 59.45 58.67 58.98 1,817,098 -0.34(-0.58%)
Sep 17, 2015 60.53 61.12 59.16 59.32 2,131,183 -2.10(-3.41%)
Sep 16, 2015 60.47 61.52 60.01 61.42 1,481,557 +0.90(+1.48%)
Sep 15, 2015 59.29 60.78 59.29 60.53 1,543,233 +1.15(+1.93%)
Sep 14, 2015 58.74 59.90 58.54 59.38 1,262,372 +0.64(+1.08%)
Sep 11, 2015 57.91 58.79 57.59 58.74 992,309 +0.55(+0.95%)
Sep 10, 2015 57.56 58.66 57.41 58.19 969,957 +0.57(+1.00%)
Sep 09, 2015 58.87 59.03 57.50 57.62 1,295,225 -0.77(-1.32%)
Sep 08, 2015 58.66 58.68 57.73 58.39 1,717,357 +0.70(+1.22%)
Sep 04, 2015 58.11 57.69 57.69 57.69 2,058,972 -1.14(-1.94%)
Sep 03, 2015 58.17 59.24 57.82 58.83 2,367,255 +1.80(+3.15%)
Sep 02, 2015 57.06 57.51 56.55 57.03 3,803,479 +1.52(+2.74%)
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.