Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 57.74 58.21 56.42 57.83 1,297,900 -0.29(-0.50%)
Oct 28, 2016 59.53 60.91 58.04 58.12 741,239 -1.56(-2.61%)
Oct 27, 2016 59.46 60.51 59.08 59.68 647,403 +0.77(+1.31%)
Oct 26, 2016 57.83 59.42 57.68 58.91 1,185,227 +0.38(+0.64%)
Oct 25, 2016 60.66 60.99 58.46 58.53 954,270 -2.11(-3.48%)
Oct 24, 2016 60.95 61.29 59.54 60.64 675,098 -0.22(-0.36%)
Oct 21, 2016 60.13 61.24 59.76 60.86 733,083 +0.13(+0.22%)
Oct 20, 2016 59.60 60.98 58.88 60.73 744,767 +0.26(+0.44%)
Oct 19, 2016 59.79 61.33 59.79 60.46 868,335 +0.79(+1.33%)
Oct 18, 2016 60.87 60.87 59.13 59.67 641,530 -0.25(-0.42%)
Oct 17, 2016 59.61 60.26 58.67 59.92 687,186 +0.46(+0.78%)
Oct 14, 2016 61.09 61.25 59.41 59.46 851,400 -1.20(-1.97%)
Oct 13, 2016 60.28 61.29 60.08 60.66 832,142 +0.09(+0.16%)
Oct 12, 2016 60.55 61.81 59.63 60.57 1,202,266 -0.11(-0.19%)
Oct 11, 2016 61.05 61.42 59.72 60.68 816,531 -0.80(-1.30%)
Oct 10, 2016 61.07 62.60 60.91 61.48 1,104,907 +0.73(+1.20%)
Oct 07, 2016 62.41 62.41 60.51 60.75 954,674 -1.24(-2.01%)
Oct 06, 2016 63.11 64.03 61.32 62.00 1,369,118 -1.26(-2.00%)
Oct 05, 2016 62.94 64.41 62.94 63.26 1,135,856 +0.96(+1.54%)
Oct 04, 2016 62.64 63.03 61.47 62.30 903,692 -0.34(-0.54%)
Oct 03, 2016 63.08 63.46 62.24 62.64 1,510,204 -0.59(-0.94%)
Sep 30, 2016 63.40 64.01 61.89 63.23 2,278,851 +0.41(+0.65%)
Sep 29, 2016 61.75 63.48 61.65 62.83 1,699,530 +0.84(+1.35%)
Sep 28, 2016 59.15 62.14 58.70 61.99 1,941,721 +3.09(+5.25%)
Sep 27, 2016 60.24 60.35 58.38 58.90 1,522,977 -2.07(-3.39%)
Sep 26, 2016 61.34 62.19 60.62 60.96 1,870,229 -0.35(-0.57%)
Sep 23, 2016 62.65 63.60 60.79 61.31 2,875,025 -1.63(-2.59%)
Sep 22, 2016 63.44 64.08 62.77 62.94 1,469,042 +0.16(+0.26%)
Sep 21, 2016 61.08 62.94 60.66 62.78 1,338,142 +2.43(+4.03%)
Sep 20, 2016 60.92 61.41 59.90 60.35 943,204 -0.81(-1.33%)
Sep 19, 2016 61.07 62.05 60.82 61.16 1,365,900 +0.97(+1.61%)
Sep 16, 2016 59.92 60.66 59.32 60.19 1,371,683 -0.63(-1.04%)
Sep 15, 2016 59.78 60.88 59.59 60.82 1,074,165 +0.94(+1.57%)
Sep 14, 2016 59.84 60.50 59.17 59.88 1,294,487 -0.17(-0.28%)
Sep 13, 2016 61.93 62.83 59.82 60.05 1,523,241 -2.93(-4.66%)
Sep 12, 2016 62.42 63.19 61.87 62.98 1,517,244 +0.24(+0.38%)
Sep 09, 2016 61.79 63.84 61.67 62.74 8,429,939 +1.62(+2.65%)
Sep 08, 2016 61.88 62.69 60.33 61.12 1,114,601 -0.41(-0.66%)
Sep 07, 2016 61.41 62.88 61.41 61.53 993,453 +0.20(+0.32%)
Sep 06, 2016 62.24 62.67 60.40 61.33 1,184,590 -0.87(-1.39%)
Sep 02, 2016 63.77 62.20 62.20 62.20 1,429,545 -0.64(-1.02%)
Sep 01, 2016 62.19 62.99 61.08 62.84 1,169,212 +0.23(+0.36%)
Aug 31, 2016 64.88 65.78 62.57 62.61 1,349,586 -2.87(-4.38%)
Aug 30, 2016 65.56 66.65 64.93 65.48 1,552,021 +0.55(+0.84%)
Aug 29, 2016 63.87 65.05 62.82 64.93 2,040,442 +1.29(+2.03%)
Aug 26, 2016 63.98 65.04 62.51 63.64 1,455,970 -0.46(-0.72%)
Aug 25, 2016 63.17 64.63 62.06 64.10 2,218,973 +0.97(+1.54%)
Aug 24, 2016 63.12 66.95 61.82 63.13 7,659,683 +3.14(+5.23%)
Aug 23, 2016 60.09 60.42 59.36 59.99 603,111 -0.01(-0.02%)
Aug 22, 2016 59.52 60.33 58.90 60.00 661,837 -0.33(-0.55%)
Aug 19, 2016 59.66 60.47 59.05 60.33 771,341 +0.56(+0.93%)
Aug 18, 2016 59.43 60.27 59.29 59.77 645,326 +0.54(+0.91%)
Aug 17, 2016 59.71 59.74 58.30 59.24 914,913 -0.26(-0.44%)
Aug 16, 2016 59.26 60.19 56.47 59.50 884,614 -0.11(-0.19%)
Aug 15, 2016 58.31 59.91 58.10 59.61 1,061,641 +1.89(+3.27%)
Aug 12, 2016 57.79 58.39 56.54 57.73 1,198,917 -0.07(-0.11%)
Aug 11, 2016 56.30 58.68 55.90 57.79 939,640 +1.73(+3.08%)
Aug 10, 2016 55.95 57.76 55.58 56.07 1,430,631 +0.56(+1.00%)
Aug 09, 2016 52.32 56.01 52.32 55.51 2,121,366 +3.14(+6.00%)
Aug 08, 2016 52.77 54.26 52.17 52.37 1,796,665 +0.06(+0.11%)
Aug 05, 2016 52.60 52.64 50.99 52.32 1,865,811 +0.37(+0.71%)
Aug 04, 2016 51.70 53.62 51.47 51.95 1,106,955 +0.25(+0.47%)
Aug 03, 2016 50.64 51.77 50.14 51.70 1,192,794 +1.23(+2.43%)
Aug 02, 2016 50.49 50.92 49.36 50.48 839,458 +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.