Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.49 64.88 63.49 64.61 1,878,834 +1.41(+2.23%)
Sep 29, 2016 62.72 63.84 62.57 63.20 5,457,548 +3.12(+5.19%)
Sep 28, 2016 60.23 60.45 59.31 60.08 866,522 +0.35(+0.58%)
Sep 27, 2016 59.25 59.82 58.58 59.73 1,044,506 +0.05(+0.09%)
Sep 26, 2016 60.21 60.52 59.40 59.68 962,808 -1.04(-1.72%)
Sep 23, 2016 61.29 61.60 60.68 60.72 1,064,091 -0.99(-1.60%)
Sep 22, 2016 61.36 62.06 61.33 61.71 722,778 +0.38(+0.63%)
Sep 21, 2016 61.36 61.44 60.41 61.33 1,240,468 +0.40(+0.66%)
Sep 20, 2016 61.73 61.82 60.77 60.92 955,822 -0.44(-0.72%)
Sep 19, 2016 61.23 62.00 60.83 61.36 1,156,851 +0.53(+0.87%)
Sep 16, 2016 60.63 61.15 60.43 60.83 1,784,542 -0.40(-0.66%)
Sep 15, 2016 58.96 61.58 58.70 61.23 2,257,194 +2.35(+3.99%)
Sep 14, 2016 59.24 59.51 58.63 58.89 1,370,331 -0.38(-0.65%)
Sep 13, 2016 59.49 59.66 58.74 59.27 1,433,967 -0.83(-1.37%)
Sep 12, 2016 58.39 60.24 58.03 60.10 1,806,853 +1.32(+2.25%)
Sep 09, 2016 59.58 59.97 58.74 58.78 1,053,392 -0.68(-1.14%)
Sep 08, 2016 59.18 59.91 58.97 59.46 1,095,629 +0.35(+0.59%)
Sep 07, 2016 58.56 59.25 58.45 59.11 890,925 +0.26(+0.44%)
Sep 06, 2016 59.93 60.15 58.43 58.85 1,073,081 -1.14(-1.89%)
Sep 02, 2016 59.58 59.99 59.99 59.99 751,138 +0.42(+0.71%)
Sep 01, 2016 60.56 60.83 59.05 59.57 1,129,986 -0.69(-1.14%)
Aug 31, 2016 60.39 60.74 59.62 60.25 1,290,406 -0.03(-0.05%)
Aug 30, 2016 59.25 60.33 59.25 60.28 1,071,858 +0.97(+1.64%)
Aug 29, 2016 59.47 59.80 59.16 59.31 1,351,582 +0.04(+0.06%)
Aug 26, 2016 58.37 59.31 58.23 59.27 2,506,533 +0.99(+1.70%)
Aug 25, 2016 57.40 58.32 57.40 58.28 1,469,296 +0.72(+1.24%)
Aug 24, 2016 57.57 57.73 57.35 57.57 782,121 +0.15(+0.26%)
Aug 23, 2016 57.35 57.68 57.26 57.42 884,087 +0.46(+0.80%)
Aug 22, 2016 57.26 57.46 56.78 56.96 711,096 -0.55(-0.96%)
Aug 19, 2016 57.09 57.66 56.83 57.51 727,138 +0.37(+0.64%)
Aug 18, 2016 57.02 57.47 56.82 57.15 609,098 +0.07(+0.13%)
Aug 17, 2016 57.09 57.28 56.85 57.07 817,304 -0.05(-0.10%)
Aug 16, 2016 56.94 57.49 56.72 57.13 826,545 +0.04(+0.06%)
Aug 15, 2016 56.67 57.24 56.56 57.09 554,506 +0.68(+1.20%)
Aug 12, 2016 55.92 56.43 55.59 56.41 702,106 -0.35(-0.61%)
Aug 11, 2016 56.58 56.87 56.19 56.76 584,732 +0.49(+0.88%)
Aug 10, 2016 57.09 57.09 56.03 56.27 1,015,412 -0.75(-1.32%)
Aug 09, 2016 57.13 57.51 56.89 57.02 888,154 -0.22(-0.38%)
Aug 08, 2016 57.66 58.14 57.18 57.24 739,374 -0.26(-0.45%)
Aug 05, 2016 56.10 57.57 55.94 57.49 1,191,054 +2.16(+3.91%)
Aug 04, 2016 54.84 55.40 54.71 55.33 701,265 +0.26(+0.47%)
Aug 03, 2016 54.10 55.33 54.10 55.07 1,096,148 +0.86(+1.59%)
Aug 02, 2016 54.80 55.09 53.84 54.21 1,293,556 -0.64(-1.17%)
Aug 01, 2016 55.53 55.62 54.73 54.85 1,036,954 -0.49(-0.89%)
Jul 29, 2016 55.55 55.78 54.74 55.35 1,218,704 -0.60(-1.08%)
Jul 28, 2016 55.49 56.00 55.05 55.95 1,366,577 +0.26(+0.46%)
Jul 27, 2016 55.44 56.13 55.38 55.69 1,378,835 +0.05(+0.10%)
Jul 26, 2016 55.15 55.66 55.13 55.64 1,115,737 +0.29(+0.53%)
Jul 25, 2016 55.42 55.78 55.00 55.35 920,731 -0.22(-0.39%)
Jul 22, 2016 55.24 55.69 55.15 55.56 1,500,187 +0.57(+1.03%)
Jul 21, 2016 54.71 55.05 54.43 55.00 2,115,394 +0.29(+0.53%)
Jul 20, 2016 54.60 54.73 53.78 54.71 1,681,518 +0.15(+0.27%)
Jul 19, 2016 52.92 54.73 52.78 54.56 3,118,193 +1.24(+2.32%)
Jul 18, 2016 53.69 53.81 52.63 53.32 2,481,803 -0.13(-0.24%)
Jul 15, 2016 53.60 53.89 52.76 53.45 1,203,733 +0.35(+0.65%)
Jul 14, 2016 53.40 53.78 52.68 53.10 1,631,224 +1.00(+1.92%)
Jul 13, 2016 52.70 52.81 51.70 52.10 1,215,761 -0.66(-1.24%)
Jul 12, 2016 51.99 52.83 51.59 52.76 2,488,307 +1.64(+3.21%)
Jul 11, 2016 51.37 51.68 50.77 51.12 1,335,735 +0.27(+0.54%)
Jul 08, 2016 51.04 50.22 50.22 50.84 2,139,775 +0.62(+1.23%)
Jul 07, 2016 49.48 50.59 49.31 50.22 2,266,914 +1.17(+2.38%)
Jul 05, 2016 50.30 50.31 48.64 49.06 3,241,327 -1.95(-3.82%)
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.