Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 59.98 60.40 58.69 59.50 1,440,512 -0.34(-0.57%)
Nov 27, 2015 58.93 59.98 58.76 59.84 681,677 +0.70(+1.18%)
Nov 25, 2015 59.10 59.14 59.14 59.14 1,111,000 -0.36(-0.61%)
Nov 24, 2015 57.97 59.84 57.77 59.50 1,767,724 +1.01(+1.73%)
Nov 23, 2015 60.30 60.50 58.33 58.49 3,667,028 -2.05(-3.39%)
Nov 20, 2015 64.88 66.90 60.15 60.54 7,407,778 -2.22(-3.54%)
Nov 19, 2015 62.36 63.29 61.54 62.76 2,961,747 +0.84(+1.36%)
Nov 18, 2015 61.26 62.09 60.80 61.92 1,742,785 +0.70(+1.14%)
Nov 17, 2015 60.45 61.90 60.12 61.22 1,971,108 +1.19(+1.98%)
Nov 16, 2015 59.17 60.41 58.66 60.03 1,714,314 +1.03(+1.75%)
Nov 13, 2015 58.63 59.60 57.45 59.00 1,706,603 +0.22(+0.37%)
Nov 12, 2015 56.88 61.38 56.88 58.78 1,870,641 +1.61(+2.82%)
Nov 11, 2015 58.04 58.32 56.24 57.17 900,911 -0.50(-0.87%)
Nov 10, 2015 58.59 58.93 56.59 57.67 1,274,580 -1.40(-2.37%)
Nov 09, 2015 60.17 60.44 58.17 59.07 1,028,131 -1.10(-1.83%)
Nov 06, 2015 57.70 61.09 57.31 60.17 2,678,047 +4.82(+8.71%)
Nov 05, 2015 57.20 57.50 55.27 55.35 1,833,618 -2.12(-3.69%)
Nov 04, 2015 57.17 58.55 57.09 57.47 1,667,788 +0.33(+0.58%)
Nov 03, 2015 56.57 57.67 56.44 57.14 1,214,730 +0.33(+0.58%)
Nov 02, 2015 56.42 57.43 56.00 56.81 1,158,017 +0.65(+1.16%)
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%)
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.