Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.48 64.17 63.34 63.40 5,225,021 +0.06(+0.09%)
Oct 29, 2015 63.18 63.81 62.82 63.34 3,849,101 -0.03(-0.05%)
Oct 28, 2015 61.76 63.41 61.43 63.37 8,791,613 +1.32(+2.13%)
Oct 27, 2015 59.45 62.29 59.13 62.05 9,192,091 +1.68(+2.78%)
Oct 26, 2015 60.45 60.51 60.05 60.37 5,877,472 +0.10(+0.17%)
Oct 23, 2015 59.56 60.40 59.20 60.27 7,663,569 +1.08(+1.82%)
Oct 22, 2015 57.95 59.27 57.94 59.19 7,040,469 +1.91(+3.33%)
Oct 21, 2015 57.43 57.67 57.03 57.28 4,084,985 +0.09(+0.16%)
Oct 20, 2015 56.77 57.63 56.77 57.19 3,471,794 +0.14(+0.25%)
Oct 19, 2015 56.98 57.30 56.80 57.05 5,556,215 -0.22(-0.38%)
Oct 16, 2015 56.90 57.27 56.66 57.27 5,855,595 +0.57(+1.01%)
Oct 15, 2015 56.79 56.79 56.08 56.70 5,462,790 +0.30(+0.53%)
Oct 14, 2015 55.90 56.77 55.54 56.40 5,584,152 +0.64(+1.15%)
Oct 13, 2015 55.15 55.97 55.13 55.76 4,506,809 +0.10(+0.18%)
Oct 12, 2015 55.96 56.14 55.46 55.66 4,535,984 -0.52(-0.93%)
Oct 09, 2015 56.41 56.42 55.72 56.18 5,380,202 +0.05(+0.09%)
Oct 08, 2015 55.34 56.71 55.26 56.13 7,100,588 +0.75(+1.35%)
Oct 07, 2015 55.33 55.73 54.54 55.38 10,455,311 +0.17(+0.31%)
Oct 06, 2015 54.97 57.96 54.78 55.21 40,356,488 +3.93(+7.66%)
Oct 05, 2015 49.66 51.42 49.53 51.28 8,428,269 +2.02(+4.10%)
Oct 02, 2015 47.73 49.27 47.43 49.26 4,582,798 +0.91(+1.88%)
Oct 01, 2015 48.44 48.50 47.78 48.35 4,666,815 +0.15(+0.31%)
Sep 30, 2015 48.12 48.64 47.86 48.20 5,396,643 +0.70(+1.47%)
Sep 29, 2015 47.16 47.90 47.11 47.50 4,708,161 +0.18(+0.38%)
Sep 28, 2015 48.11 48.51 47.21 47.32 6,689,672 -1.23(-2.53%)
Sep 25, 2015 48.33 48.85 48.14 48.55 6,006,702 +0.52(+1.08%)
Sep 24, 2015 47.57 48.26 47.44 48.03 7,140,102 +0.12(+0.25%)
Sep 23, 2015 48.45 48.77 47.86 47.91 5,328,771 -0.66(-1.36%)
Sep 22, 2015 48.26 48.77 47.76 48.57 8,790,230 +0.33(+0.68%)
Sep 21, 2015 47.61 48.31 47.53 48.24 5,398,487 +0.71(+1.49%)
Sep 18, 2015 47.58 48.06 47.37 47.53 9,777,063 -0.55(-1.14%)
Sep 17, 2015 48.37 48.96 47.97 48.08 5,938,480 -0.33(-0.68%)
Sep 16, 2015 48.29 48.57 48.19 48.41 4,792,793 +0.11(+0.23%)
Sep 15, 2015 48.03 48.48 47.88 48.30 4,335,951 +0.32(+0.67%)
Sep 14, 2015 48.59 48.59 47.90 47.98 6,219,607 -0.46(-0.95%)
Sep 11, 2015 48.43 48.55 48.09 48.44 6,499,111 -0.18(-0.37%)
Sep 10, 2015 48.56 49.01 48.28 48.62 7,203,736 -0.22(-0.45%)
Sep 09, 2015 50.18 50.35 48.77 48.84 7,157,962 -0.77(-1.55%)
Sep 08, 2015 49.46 49.74 49.25 49.61 6,302,577 +1.01(+2.08%)
Sep 04, 2015 49.74 48.60 48.60 48.60 8,772,200 -1.96(-3.88%)
Sep 03, 2015 50.99 51.58 50.51 50.56 7,637,714 -0.09(-0.18%)
Sep 02, 2015 50.77 50.93 50.06 50.65 4,871,344 +0.63(+1.26%)
Sep 01, 2015 50.16 50.77 49.78 50.02 6,559,469 -1.48(-2.87%)
Aug 31, 2015 51.20 51.80 50.66 51.50 4,750,913 -0.34(-0.66%)
Aug 28, 2015 51.54 52.24 51.45 51.84 6,019,878 -0.18(-0.35%)
Aug 27, 2015 51.36 52.12 50.85 52.02 6,698,697 +1.36(+2.68%)
Aug 26, 2015 50.05 50.69 49.29 50.66 9,862,394 +1.60(+3.26%)
Aug 25, 2015 50.95 51.03 49.01 49.06 10,878,894 -0.92(-1.84%)
Aug 24, 2015 49.37 51.19 48.01 49.98 13,955,154 -2.02(-3.88%)
Aug 21, 2015 52.30 52.52 51.72 52.00 8,019,574 -0.41(-0.78%)
Aug 20, 2015 52.76 52.86 52.39 52.41 6,139,484 -0.74(-1.39%)
Aug 19, 2015 53.51 53.90 52.90 53.15 4,551,317 -0.75(-1.39%)
Aug 18, 2015 53.99 54.41 53.75 53.90 4,311,025 -0.37(-0.68%)
Aug 17, 2015 53.55 54.51 53.34 54.27 5,133,890 +0.41(+0.76%)
Aug 14, 2015 53.75 54.20 53.13 53.86 5,602,492 +0.83(+1.57%)
Aug 13, 2015 53.14 53.39 52.83 53.03 4,279,658 -0.25(-0.47%)
Aug 12, 2015 52.75 53.28 52.36 53.28 6,062,840 -0.11(-0.21%)
Aug 11, 2015 53.95 54.40 53.35 53.39 5,373,495 -1.00(-1.84%)
Aug 10, 2015 53.82 54.46 53.50 54.39 5,621,190 +0.96(+1.80%)
Aug 07, 2015 54.43 54.57 53.21 53.43 4,902,406 -1.04(-1.91%)
Aug 06, 2015 54.50 54.68 54.17 54.47 5,452,358 -0.10(-0.18%)
Aug 05, 2015 55.47 55.62 54.29 54.57 4,783,118 -0.07(-0.13%)
Aug 04, 2015 55.23 55.48 54.47 54.64 4,850,374 -0.65(-1.18%)
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.