Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.17 63.84 62.50 63.36 7,722,872 +0.78(+1.25%)
Sep 29, 2016 61.21 63.35 61.01 62.58 9,805,127 +1.31(+2.14%)
Sep 28, 2016 58.86 61.56 57.97 61.27 7,360,460 +3.00(+5.15%)
Sep 27, 2016 58.16 58.49 57.28 58.27 6,070,368 -0.27(-0.46%)
Sep 26, 2016 59.68 60.08 58.46 58.54 5,942,349 -0.96(-1.61%)
Sep 23, 2016 60.80 61.59 58.54 59.50 11,432,700 -1.71(-2.79%)
Sep 22, 2016 62.00 62.55 60.45 61.21 8,906,607 +0.15(+0.25%)
Sep 21, 2016 59.50 61.25 59.39 61.06 8,090,805 +2.78(+4.77%)
Sep 20, 2016 57.50 59.16 57.24 58.28 6,383,469 +0.76(+1.32%)
Sep 19, 2016 58.18 58.52 57.42 57.52 4,814,960 +0.00(+0.00%)
Sep 16, 2016 56.04 57.68 55.80 57.52 5,478,011 +0.59(+1.04%)
Sep 15, 2016 56.74 57.29 55.94 56.93 6,970,935 +1.31(+2.36%)
Sep 14, 2016 57.90 59.06 55.39 55.62 14,741,610 -1.97(-3.42%)
Sep 13, 2016 56.06 58.17 55.92 57.59 33,185,624 -0.20(-0.35%)
Sep 12, 2016 57.22 58.23 56.49 57.79 3,132,067 +0.02(+0.03%)
Sep 09, 2016 58.26 58.90 57.44 57.77 4,632,587 -1.29(-2.18%)
Sep 08, 2016 57.92 59.25 57.78 59.06 4,277,848 +1.88(+3.29%)
Sep 07, 2016 57.50 58.50 56.83 57.18 4,185,021 -0.01(-0.02%)
Sep 06, 2016 56.55 57.29 56.15 57.19 3,586,960 +0.70(+1.24%)
Sep 02, 2016 54.28 56.49 56.49 56.49 6,095,500 +2.95(+5.51%)
Sep 01, 2016 53.12 54.02 52.60 53.54 5,195,640 +0.07(+0.13%)
Aug 31, 2016 55.27 55.35 53.25 53.47 5,256,689 -2.31(-4.14%)
Aug 30, 2016 57.18 57.18 55.32 55.78 3,252,923 -0.44(-0.78%)
Aug 29, 2016 54.92 56.25 54.68 56.22 2,521,409 +0.96(+1.74%)
Aug 26, 2016 55.23 56.07 54.84 55.26 2,594,481 +0.11(+0.20%)
Aug 25, 2016 54.39 55.41 53.81 55.15 2,759,991 +0.99(+1.83%)
Aug 24, 2016 55.65 56.04 53.95 54.16 4,292,371 -1.89(-3.37%)
Aug 23, 2016 54.25 56.20 54.06 56.05 3,421,917 +1.78(+3.28%)
Aug 22, 2016 54.05 54.30 53.44 54.27 3,158,955 -0.56(-1.02%)
Aug 19, 2016 55.64 55.70 54.48 54.83 3,165,448 -1.11(-1.98%)
Aug 18, 2016 54.80 55.95 54.41 55.94 4,891,284 +1.56(+2.87%)
Aug 17, 2016 54.09 54.46 53.59 54.38 2,522,516 +0.23(+0.42%)
Aug 16, 2016 54.52 54.57 53.09 54.15 3,929,361 -0.45(-0.82%)
Aug 15, 2016 54.92 55.04 54.25 54.60 2,877,512 +0.32(+0.59%)
Aug 12, 2016 54.39 55.06 54.00 54.28 3,710,155 +0.27(+0.50%)
Aug 11, 2016 53.16 54.41 52.45 54.01 3,675,303 +1.38(+2.62%)
Aug 10, 2016 53.09 53.69 52.40 52.63 3,563,552 -0.12(-0.23%)
Aug 09, 2016 53.29 53.49 52.13 52.75 5,028,816 -0.30(-0.57%)
Aug 08, 2016 53.33 54.25 53.03 53.05 4,532,868 +0.28(+0.53%)
Aug 05, 2016 51.42 53.05 50.23 52.77 6,992,495 +1.50(+2.93%)
Aug 04, 2016 52.39 53.10 51.06 51.27 5,453,644 -1.41(-2.68%)
Aug 03, 2016 51.78 52.68 51.11 52.68 3,969,311 +1.05(+2.03%)
Aug 02, 2016 52.37 52.93 50.37 51.63 4,756,650 -0.22(-0.42%)
Aug 01, 2016 53.88 54.00 51.44 51.85 6,163,435 -2.68(-4.91%)
Jul 29, 2016 52.78 54.62 52.32 54.53 5,355,308 +1.17(+2.19%)
Jul 28, 2016 53.80 54.68 52.96 53.36 6,067,678 -0.44(-0.82%)
Jul 27, 2016 55.07 56.09 53.08 53.80 5,664,609 -0.94(-1.72%)
Jul 26, 2016 53.26 54.77 53.16 54.74 3,418,177 +0.87(+1.61%)
Jul 25, 2016 54.13 54.42 53.10 53.87 4,483,169 -0.77(-1.41%)
Jul 22, 2016 54.90 55.10 54.26 54.64 3,342,718 +0.47(+0.87%)
Jul 21, 2016 54.56 55.47 53.79 54.17 3,979,044 -0.35(-0.64%)
Jul 20, 2016 53.36 54.79 53.03 54.52 4,051,080 +0.67(+1.24%)
Jul 19, 2016 54.88 54.97 53.46 53.85 4,321,915 -1.25(-2.27%)
Jul 18, 2016 54.73 55.24 53.95 55.10 4,760,512 +0.09(+0.16%)
Jul 15, 2016 55.83 55.88 54.69 55.01 4,280,089 -0.51(-0.92%)
Jul 14, 2016 56.83 56.92 55.43 55.52 3,397,409 -0.58(-1.03%)
Jul 13, 2016 57.43 57.60 55.49 56.10 4,856,777 -1.32(-2.30%)
Jul 12, 2016 56.88 58.04 56.80 57.42 4,353,944 +1.56(+2.79%)
Jul 11, 2016 56.17 56.59 55.35 55.86 2,990,400 -0.05(-0.09%)
Jul 08, 2016 56.24 55.22 55.47 55.91 4,035,312 +0.69(+1.25%)
Jul 07, 2016 55.93 57.35 54.64 55.22 4,874,013 +0.03(+0.05%)
Jul 06, 2016 53.11 55.25 53.07 55.19 4,432,612 +1.58(+2.95%)
Jul 05, 2016 53.41 53.88 52.53 53.61 3,952,378 -1.28(-2.33%)
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.