Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.79 56.81 55.38 56.16 1,097,019 +0.18(+0.32%)
Oct 29, 2015 57.07 58.34 55.87 55.98 1,193,216 -1.26(-2.20%)
Oct 28, 2015 54.98 57.63 54.08 57.24 1,678,953 +2.60(+4.76%)
Oct 27, 2015 54.99 55.03 53.75 54.64 1,676,910 -0.40(-0.73%)
Oct 26, 2015 56.49 56.53 54.65 55.04 4,727,205 -1.21(-2.15%)
Oct 23, 2015 57.06 57.26 55.11 56.25 1,818,679 -0.81(-1.42%)
Oct 22, 2015 55.18 57.82 54.88 57.06 1,615,872 +2.10(+3.82%)
Oct 21, 2015 57.84 58.05 54.86 54.96 1,647,294 -2.80(-4.85%)
Oct 20, 2015 58.87 59.62 57.28 57.76 1,038,668 -1.03(-1.75%)
Oct 19, 2015 57.62 60.00 57.55 58.79 1,429,035 +1.11(+1.92%)
Oct 16, 2015 56.32 57.77 55.82 57.68 1,206,240 +1.47(+2.62%)
Oct 15, 2015 55.14 56.69 54.66 56.21 1,652,798 +1.25(+2.27%)
Oct 14, 2015 55.80 56.92 54.85 54.96 1,189,949 -0.99(-1.77%)
Oct 13, 2015 56.99 58.02 55.81 55.95 848,571 -1.30(-2.27%)
Oct 12, 2015 57.87 58.05 56.78 57.25 1,077,665 -0.96(-1.65%)
Oct 09, 2015 56.80 58.30 56.05 58.21 1,247,484 +1.84(+3.26%)
Oct 08, 2015 57.36 57.36 54.82 56.37 1,516,667 -1.07(-1.86%)
Oct 07, 2015 55.42 57.48 54.33 57.44 1,817,367 +2.15(+3.89%)
Oct 06, 2015 55.48 56.99 54.66 55.29 1,858,148 -0.01(-0.02%)
Oct 05, 2015 56.36 56.36 53.80 55.30 3,281,194 -1.06(-1.88%)
Oct 02, 2015 55.01 56.59 54.24 56.36 1,900,205 +0.44(+0.79%)
Oct 01, 2015 55.33 55.99 54.10 55.92 1,465,832 +0.57(+1.03%)
Sep 30, 2015 54.73 56.20 54.37 55.35 2,062,587 +0.91(+1.67%)
Sep 29, 2015 53.87 54.62 51.71 54.44 2,178,604 +0.42(+0.78%)
Sep 28, 2015 56.78 57.00 53.64 54.02 2,075,299 -3.19(-5.58%)
Sep 25, 2015 58.61 59.86 56.80 57.21 1,582,077 -0.65(-1.12%)
Sep 24, 2015 58.25 58.41 56.35 57.86 2,100,769 -0.75(-1.28%)
Sep 23, 2015 57.34 59.09 57.12 58.61 1,752,179 +0.98(+1.70%)
Sep 22, 2015 58.78 58.92 56.28 57.63 1,539,853 -1.88(-3.16%)
Sep 21, 2015 58.84 61.14 58.77 59.51 1,262,117 +0.97(+1.66%)
Sep 18, 2015 57.22 59.88 57.22 58.54 2,046,920 -0.11(-0.19%)
Sep 17, 2015 59.24 59.50 58.20 58.65 1,385,197 -0.56(-0.95%)
Sep 16, 2015 59.32 59.62 58.55 59.21 1,023,915 -0.22(-0.37%)
Sep 15, 2015 59.28 59.71 58.40 59.43 1,306,123 +0.08(+0.13%)
Sep 14, 2015 59.57 59.69 58.51 59.35 926,802 -0.30(-0.50%)
Sep 11, 2015 59.48 59.98 58.50 59.65 1,478,427 -0.41(-0.68%)
Sep 10, 2015 58.99 60.71 58.32 60.06 1,044,902 +0.88(+1.49%)
Sep 09, 2015 61.48 61.87 59.01 59.18 1,598,597 -1.77(-2.90%)
Sep 08, 2015 59.57 61.08 58.87 60.95 1,277,851 +2.68(+4.60%)
Sep 04, 2015 58.84 58.27 58.27 58.27 1,252,700 -1.65(-2.75%)
Sep 03, 2015 59.50 61.61 59.50 59.92 2,313,820 +0.82(+1.39%)
Sep 02, 2015 60.30 60.60 55.47 59.10 2,512,239 -0.49(-0.82%)
Sep 01, 2015 60.21 61.44 59.19 59.59 2,462,298 -2.38(-3.84%)
Aug 31, 2015 62.21 63.76 61.78 61.97 2,061,405 -0.81(-1.29%)
Aug 28, 2015 65.78 66.81 60.01 62.78 6,219,719 -1.46(-2.27%)
Aug 27, 2015 62.20 64.89 60.84 64.24 3,919,154 +2.76(+4.49%)
Aug 26, 2015 61.39 61.79 58.91 61.48 1,550,026 +2.32(+3.92%)
Aug 25, 2015 62.74 62.99 59.16 59.16 1,704,281 -0.48(-0.80%)
Aug 24, 2015 55.01 63.39 55.01 59.64 2,932,049 -2.49(-4.01%)
Aug 21, 2015 63.34 64.75 61.64 62.13 2,638,570 -2.26(-3.51%)
Aug 20, 2015 68.15 69.00 64.33 64.39 1,944,493 -4.39(-6.38%)
Aug 19, 2015 69.80 70.19 68.16 68.78 856,877 -1.14(-1.63%)
Aug 18, 2015 70.67 71.75 69.59 69.92 808,099 -0.81(-1.15%)
Aug 17, 2015 69.31 70.76 68.69 70.73 654,638 +0.95(+1.36%)
Aug 14, 2015 68.99 70.00 68.06 69.78 867,949 +0.81(+1.17%)
Aug 13, 2015 68.13 69.62 67.78 68.97 831,261 +0.94(+1.38%)
Aug 12, 2015 67.53 68.33 66.66 68.03 1,434,097 +0.02(+0.03%)
Aug 11, 2015 68.84 70.68 67.14 68.01 1,312,330 -1.39(-2.00%)
Aug 10, 2015 68.19 70.30 68.19 69.40 1,210,408 +1.73(+2.56%)
Aug 07, 2015 68.43 68.45 66.06 67.67 1,595,480 -0.64(-0.94%)
Aug 06, 2015 69.05 69.95 67.23 68.31 2,456,883 -1.00(-1.44%)
Aug 05, 2015 68.68 70.29 68.68 69.31 1,288,895 +1.20(+1.76%)
Aug 04, 2015 68.15 69.39 67.51 68.11 1,484,696 -0.75(-1.09%)
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.