Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 57.71 58.18 56.39 57.80 1,298,622 -0.29(-0.50%)
Oct 28, 2016 59.50 60.87 58.01 58.09 741,651 -1.55(-2.61%)
Oct 27, 2016 59.43 60.48 59.04 59.65 647,764 +0.77(+1.31%)
Oct 26, 2016 57.80 59.38 57.65 58.87 1,185,887 +0.38(+0.64%)
Oct 25, 2016 60.63 60.96 58.43 58.50 954,801 -2.11(-3.48%)
Oct 24, 2016 60.92 61.26 59.51 60.61 675,474 -0.22(-0.36%)
Oct 21, 2016 60.10 61.20 59.72 60.82 733,491 +0.13(+0.22%)
Oct 20, 2016 59.57 60.95 58.85 60.69 745,182 +0.26(+0.44%)
Oct 19, 2016 59.76 61.30 59.76 60.43 868,818 +0.79(+1.33%)
Oct 18, 2016 60.83 60.83 59.10 59.64 641,887 -0.25(-0.42%)
Oct 17, 2016 59.58 60.23 58.64 59.89 687,568 +0.46(+0.78%)
Oct 14, 2016 61.06 61.22 59.37 59.43 851,874 -1.20(-1.97%)
Oct 13, 2016 60.25 61.26 60.04 60.63 832,605 +0.09(+0.16%)
Oct 12, 2016 60.51 61.78 59.60 60.53 1,202,935 -0.11(-0.19%)
Oct 11, 2016 61.01 61.39 59.68 60.65 816,985 -0.80(-1.30%)
Oct 10, 2016 61.03 62.57 60.87 61.45 1,105,521 +0.73(+1.20%)
Oct 07, 2016 62.38 62.38 60.48 60.72 955,205 -1.24(-2.01%)
Oct 06, 2016 63.08 64.00 61.29 61.97 1,369,880 -1.26(-2.00%)
Oct 05, 2016 62.91 64.38 62.91 63.23 1,136,488 +0.96(+1.54%)
Oct 04, 2016 62.61 62.99 61.44 62.27 904,195 -0.34(-0.54%)
Oct 03, 2016 63.05 63.43 62.20 62.61 1,511,044 -0.59(-0.94%)
Sep 30, 2016 63.36 63.97 61.85 63.20 2,280,119 +0.41(+0.65%)
Sep 29, 2016 61.72 63.44 61.62 62.79 1,700,475 +0.84(+1.35%)
Sep 28, 2016 59.12 62.11 58.67 61.96 1,942,801 +3.09(+5.25%)
Sep 27, 2016 60.20 60.32 58.35 58.86 1,523,824 -2.06(-3.39%)
Sep 26, 2016 61.31 62.15 60.59 60.93 1,871,270 -0.35(-0.57%)
Sep 23, 2016 62.62 63.57 60.76 61.28 2,876,624 -1.63(-2.59%)
Sep 22, 2016 63.41 64.05 62.73 62.91 1,469,859 +0.16(+0.26%)
Sep 21, 2016 61.05 62.91 60.63 62.75 1,338,887 +2.43(+4.03%)
Sep 20, 2016 60.89 61.38 59.86 60.32 943,728 -0.81(-1.33%)
Sep 19, 2016 61.03 62.01 60.79 61.13 1,366,659 +0.97(+1.61%)
Sep 16, 2016 59.88 60.63 59.29 60.16 1,372,447 -0.63(-1.04%)
Sep 15, 2016 59.75 60.84 59.55 60.79 1,074,763 +0.94(+1.57%)
Sep 14, 2016 59.81 60.47 59.14 59.84 1,295,207 -0.17(-0.28%)
Sep 13, 2016 61.90 62.79 59.79 60.01 1,524,088 -2.93(-4.66%)
Sep 12, 2016 62.39 63.15 61.83 62.95 1,518,088 +0.24(+0.38%)
Sep 09, 2016 61.76 63.80 61.64 62.71 8,434,629 +1.62(+2.65%)
Sep 08, 2016 61.84 62.65 60.30 61.09 1,115,221 -0.41(-0.66%)
Sep 07, 2016 61.38 62.84 61.37 61.49 994,006 +0.20(+0.32%)
Sep 06, 2016 62.21 62.63 60.36 61.30 1,185,249 -0.87(-1.39%)
Sep 02, 2016 63.74 62.16 62.16 62.16 1,430,340 -0.64(-1.02%)
Sep 01, 2016 62.15 62.95 61.05 62.80 1,169,862 +0.23(+0.36%)
Aug 31, 2016 64.84 65.74 62.53 62.58 1,350,337 -2.86(-4.38%)
Aug 30, 2016 65.53 66.61 64.90 65.44 1,552,885 +0.55(+0.84%)
Aug 29, 2016 63.83 65.02 62.78 64.90 2,041,578 +1.29(+2.03%)
Aug 26, 2016 63.94 65.00 62.47 63.60 1,456,781 -0.46(-0.72%)
Aug 25, 2016 63.13 64.59 62.02 64.07 2,220,208 +0.97(+1.54%)
Aug 24, 2016 63.09 66.91 61.79 63.10 7,663,944 +3.14(+5.23%)
Aug 23, 2016 60.05 60.39 59.33 59.96 603,446 -0.01(-0.02%)
Aug 22, 2016 59.49 60.30 58.86 59.97 662,205 -0.33(-0.55%)
Aug 19, 2016 59.63 60.44 59.02 60.30 771,770 +0.56(+0.93%)
Aug 18, 2016 59.39 60.24 59.26 59.74 645,685 +0.54(+0.91%)
Aug 17, 2016 59.67 59.70 58.27 59.20 915,422 -0.26(-0.44%)
Aug 16, 2016 59.23 60.16 56.43 59.47 885,106 -0.11(-0.19%)
Aug 15, 2016 58.28 59.88 58.07 59.58 1,062,231 +1.88(+3.27%)
Aug 12, 2016 57.76 58.36 56.51 57.70 1,199,584 -0.07(-0.11%)
Aug 11, 2016 56.27 58.65 55.87 57.76 940,163 +1.72(+3.08%)
Aug 10, 2016 55.91 57.72 55.55 56.04 1,431,427 +0.56(+1.00%)
Aug 09, 2016 52.30 55.98 52.30 55.48 2,122,546 +3.14(+6.00%)
Aug 08, 2016 52.74 54.23 52.14 52.34 1,797,664 +0.06(+0.11%)
Aug 05, 2016 52.57 52.61 50.96 52.29 1,866,849 +0.37(+0.71%)
Aug 04, 2016 51.67 53.59 51.44 51.92 1,107,570 +0.24(+0.47%)
Aug 03, 2016 50.61 51.74 50.11 51.67 1,193,458 +1.23(+2.43%)
Aug 02, 2016 50.46 50.89 49.34 50.45 839,925 +0.12(+0.24%)
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.