Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 58.61 58.96 57.81 58.24 1,838,194 -0.53(-0.90%)
Aug 30, 2016 59.77 60.23 58.16 58.77 1,899,025 -0.98(-1.64%)
Aug 29, 2016 58.88 60.57 58.69 59.75 3,190,719 +1.23(+2.10%)
Aug 26, 2016 61.00 61.88 57.58 58.52 10,825,305 -6.58(-10.11%)
Aug 25, 2016 64.34 65.42 63.98 65.10 2,383,505 +0.87(+1.35%)
Aug 24, 2016 64.85 65.08 63.92 64.23 1,159,479 -0.62(-0.96%)
Aug 23, 2016 64.44 65.33 64.30 64.85 1,930,926 +0.99(+1.55%)
Aug 22, 2016 64.77 64.77 63.64 63.86 1,163,236 -0.93(-1.44%)
Aug 19, 2016 64.06 65.00 63.52 64.79 1,280,576 +0.96(+1.50%)
Aug 18, 2016 63.30 64.22 62.68 63.83 1,126,818 +0.71(+1.12%)
Aug 17, 2016 64.00 64.15 62.57 63.12 1,564,047 -0.66(-1.03%)
Aug 16, 2016 64.65 64.77 63.55 63.78 1,262,114 -1.13(-1.74%)
Aug 15, 2016 64.38 65.75 64.12 64.91 1,622,324 +0.68(+1.06%)
Aug 12, 2016 63.52 64.41 62.96 64.23 1,314,327 +0.78(+1.23%)
Aug 11, 2016 62.27 63.90 62.27 63.45 1,278,279 +1.28(+2.06%)
Aug 10, 2016 62.54 63.48 61.68 62.17 960,572 -0.40(-0.64%)
Aug 09, 2016 61.17 62.75 60.92 62.57 1,174,761 +1.23(+2.01%)
Aug 08, 2016 61.24 62.41 61.00 61.34 1,586,346 +1.20(+2.00%)
Aug 05, 2016 59.84 60.43 59.68 60.14 1,170,424 +0.29(+0.48%)
Aug 04, 2016 60.21 60.67 59.43 59.85 1,109,256 -0.24(-0.40%)
Aug 03, 2016 59.65 60.42 58.52 60.09 1,760,485 +0.09(+0.15%)
Aug 02, 2016 62.02 62.18 59.30 60.00 1,976,619 -2.04(-3.29%)
Aug 01, 2016 62.34 62.99 61.70 62.04 1,331,878 -0.50(-0.80%)
Jul 29, 2016 61.72 62.63 60.31 62.54 1,692,405 +0.42(+0.68%)
Jul 28, 2016 60.87 62.21 59.79 62.12 1,828,402 +2.62(+4.40%)
Jul 27, 2016 60.14 60.25 59.13 59.50 949,117 -0.19(-0.32%)
Jul 26, 2016 59.52 60.40 59.24 59.69 1,273,141 -0.13(-0.22%)
Jul 25, 2016 59.46 60.20 58.62 59.82 1,103,209 +0.42(+0.71%)
Jul 22, 2016 58.43 59.49 57.88 59.40 1,061,442 +1.08(+1.85%)
Jul 21, 2016 59.49 60.54 58.10 58.32 1,088,601 -1.17(-1.97%)
Jul 20, 2016 57.47 60.08 57.17 59.49 1,771,652 +1.35(+2.32%)
Jul 19, 2016 58.21 58.64 57.77 58.14 1,036,089 +0.10(+0.17%)
Jul 18, 2016 58.79 59.65 58.00 58.04 1,295,391 -0.67(-1.14%)
Jul 15, 2016 58.39 58.89 57.03 58.71 1,124,913 +0.27(+0.46%)
Jul 14, 2016 59.00 59.20 58.33 58.44 1,021,054 +0.12(+0.21%)
Jul 13, 2016 59.32 59.70 58.16 58.32 1,224,923 -0.68(-1.15%)
Jul 12, 2016 56.95 59.16 56.69 59.00 1,758,453 +1.64(+2.86%)
Jul 11, 2016 57.16 57.80 56.82 57.36 1,201,950 +0.73(+1.29%)
Jul 08, 2016 55.23 57.02 54.87 56.63 1,353,715 +1.76(+3.21%)
Jul 07, 2016 54.54 55.38 54.33 54.87 1,245,963 +1.12(+2.08%)
Jul 05, 2016 54.26 54.50 52.85 53.75 1,305,087 -0.81(-1.48%)
Jul 01, 2016 54.19 54.56 54.56 54.56 1,125,800 +0.38(+0.70%)
Jun 30, 2016 55.13 55.34 53.31 54.18 1,700,453 -1.13(-2.04%)
Jun 29, 2016 54.30 55.79 53.88 55.31 1,569,389 +1.97(+3.69%)
Jun 28, 2016 52.33 54.06 51.88 53.34 4,238,110 +2.37(+4.65%)
Jun 27, 2016 54.31 54.36 50.60 50.97 2,712,557 -3.85(-7.02%)
Jun 24, 2016 56.29 57.18 54.46 54.82 2,818,995 -5.16(-8.60%)
Jun 23, 2016 58.50 60.00 57.91 59.98 1,502,370 +1.78(+3.06%)
Jun 22, 2016 59.14 59.58 58.12 58.20 1,320,947 -1.36(-2.28%)
Jun 21, 2016 59.24 59.97 59.01 59.56 1,528,496 +0.68(+1.15%)
Jun 20, 2016 58.51 59.94 58.41 58.88 1,519,809 +0.94(+1.62%)
Jun 17, 2016 58.00 58.37 57.51 57.94 1,414,575 -0.07(-0.12%)
Jun 16, 2016 56.98 58.13 56.48 58.01 1,263,548 +0.10(+0.17%)
Jun 15, 2016 56.80 58.90 56.65 57.91 2,256,011 +1.27(+2.24%)
Jun 14, 2016 55.58 56.88 55.50 56.64 1,572,679 +0.33(+0.59%)
Jun 13, 2016 55.66 57.40 55.26 56.31 1,533,340 +0.16(+0.28%)
Jun 10, 2016 58.07 58.27 55.95 56.15 2,280,483 -2.86(-4.85%)
Jun 09, 2016 58.95 60.00 58.56 59.01 2,344,073 -0.54(-0.91%)
Jun 08, 2016 59.68 60.00 59.27 59.55 1,723,491 -0.05(-0.08%)
Jun 07, 2016 58.86 59.78 58.85 59.60 1,773,768 +0.47(+0.79%)
Jun 06, 2016 58.04 59.30 57.39 59.13 1,294,797 +1.33(+2.30%)
Jun 03, 2016 58.20 58.20 56.82 57.80 2,181,818 -0.67(-1.15%)
Jun 02, 2016 58.04 59.12 57.64 58.47 2,519,796 +0.23(+0.39%)
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.