Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 55.87 56.73 55.11 55.53 911,452 +0.39(+0.71%)
Sep 29, 2015 55.22 56.70 54.49 55.14 955,218 -0.04(-0.08%)
Sep 28, 2015 56.11 56.11 54.82 55.18 1,503,346 -1.16(-2.06%)
Sep 25, 2015 56.72 56.83 55.91 56.35 1,057,526 +0.09(+0.16%)
Sep 24, 2015 57.04 57.11 55.71 56.26 1,260,110 -1.33(-2.31%)
Sep 23, 2015 58.71 58.71 56.99 57.58 949,750 -0.98(-1.68%)
Sep 22, 2015 60.10 60.10 58.06 58.57 1,100,087 -2.33(-3.83%)
Sep 21, 2015 61.21 61.69 60.65 60.90 650,902 +0.25(+0.42%)
Sep 18, 2015 62.23 62.83 60.40 60.64 1,197,962 -2.27(-3.61%)
Sep 17, 2015 62.98 63.81 62.71 62.92 643,662 -0.02(-0.04%)
Sep 16, 2015 62.71 63.25 62.23 62.94 992,639 +0.02(+0.02%)
Sep 15, 2015 61.33 63.12 61.18 62.92 843,604 +1.91(+3.13%)
Sep 14, 2015 61.33 61.77 60.80 61.01 659,665 -0.40(-0.65%)
Sep 11, 2015 60.76 61.41 60.70 61.41 630,429 +0.20(+0.32%)
Sep 10, 2015 60.95 61.75 60.67 61.21 630,154 +0.45(+0.74%)
Sep 09, 2015 61.95 62.18 60.62 60.76 1,295,672 -1.42(-2.28%)
Sep 08, 2015 61.35 62.23 61.17 62.18 693,603 +2.05(+3.42%)
Sep 04, 2015 60.04 60.13 60.13 60.13 626,413 -0.77(-1.26%)
Sep 03, 2015 61.09 61.81 60.78 60.89 674,076 +0.14(+0.23%)
Sep 02, 2015 60.08 60.75 59.46 60.75 935,152 +1.41(+2.38%)
Sep 01, 2015 60.20 60.54 59.10 59.34 1,263,083 -2.14(-3.48%)
Aug 31, 2015 61.17 61.99 60.98 61.48 894,061 -0.05(-0.09%)
Aug 28, 2015 61.21 62.25 61.17 61.53 1,598,604 +0.54(+0.89%)
Aug 27, 2015 59.90 61.44 59.90 60.99 1,474,765 +1.72(+2.90%)
Aug 26, 2015 58.58 59.40 57.40 59.27 1,279,133 +2.15(+3.77%)
Aug 25, 2015 59.95 60.29 57.09 57.12 1,634,470 -1.16(-1.99%)
Aug 24, 2015 57.68 60.65 56.67 58.28 1,652,369 -2.46(-4.05%)
Aug 21, 2015 61.61 62.38 60.19 60.74 2,103,558 -1.58(-2.53%)
Aug 20, 2015 64.19 64.48 62.23 62.32 1,356,227 -2.27(-3.52%)
Aug 19, 2015 65.36 65.69 64.35 64.59 1,219,066 -1.40(-2.13%)
Aug 18, 2015 66.37 66.63 65.92 65.99 687,088 -0.36(-0.54%)
Aug 17, 2015 66.36 66.76 65.57 66.35 722,688 -0.24(-0.36%)
Aug 14, 2015 66.04 66.74 65.88 66.59 429,713 +0.34(+0.52%)
Aug 13, 2015 67.13 67.13 66.17 66.25 467,266 -0.56(-0.84%)
Aug 12, 2015 66.96 67.30 65.58 66.81 1,141,568 -0.69(-1.02%)
Aug 11, 2015 67.94 68.48 66.88 67.49 1,078,382 -1.02(-1.49%)
Aug 10, 2015 67.71 68.90 67.71 68.51 741,290 +0.96(+1.43%)
Aug 07, 2015 68.19 68.19 67.25 67.55 2,338,868 -0.78(-1.15%)
Aug 06, 2015 68.83 69.19 67.83 68.34 1,063,754 -0.27(-0.39%)
Aug 05, 2015 68.75 69.84 68.58 68.60 741,859 +0.20(+0.29%)
Aug 04, 2015 68.20 68.90 68.06 68.40 733,240 +0.04(+0.05%)
Aug 03, 2015 67.70 68.63 66.98 68.37 1,061,606 +0.80(+1.18%)
Jul 31, 2015 68.75 68.90 67.49 67.57 1,075,300 -1.08(-1.58%)
Jul 30, 2015 68.54 68.76 67.75 68.65 616,004 -0.15(-0.22%)
Jul 29, 2015 66.42 69.01 66.42 68.80 1,251,786 +2.38(+3.59%)
Jul 28, 2015 65.51 66.98 64.97 66.42 893,445 +1.24(+1.90%)
Jul 27, 2015 65.02 65.59 64.77 65.18 1,016,794 -0.30(-0.46%)
Jul 24, 2015 65.75 66.71 65.06 65.48 1,274,166 -0.52(-0.79%)
Jul 23, 2015 67.91 68.77 65.66 66.00 3,094,853 -3.48(-5.01%)
Jul 22, 2015 69.85 70.06 68.51 69.48 1,866,688 -0.14(-0.20%)
Jul 21, 2015 68.30 70.05 68.27 69.62 1,398,345 +1.16(+1.70%)
Jul 20, 2015 68.37 68.87 68.31 68.46 1,048,966 +0.16(+0.24%)
Jul 17, 2015 68.32 69.04 67.90 68.29 651,260 +0.27(+0.40%)
Jul 16, 2015 67.68 68.04 67.40 68.02 475,158 +0.66(+0.97%)
Jul 15, 2015 68.34 68.43 67.17 67.37 506,719 -0.90(-1.32%)
Jul 14, 2015 68.34 68.74 67.93 68.27 735,586 -0.25(-0.36%)
Jul 13, 2015 67.63 68.84 67.22 68.51 1,138,186 +1.34(+1.99%)
Jul 10, 2015 66.58 67.26 66.41 67.18 840,073 +1.63(+2.49%)
Jul 09, 2015 65.84 66.24 65.45 65.54 568,525 +0.43(+0.66%)
Jul 08, 2015 65.48 65.69 64.63 65.11 957,816 -1.02(-1.54%)
Jul 07, 2015 65.63 66.16 64.36 66.13 805,573 +0.74(+1.13%)
Jul 06, 2015 65.54 66.35 65.17 65.39 855,538 -0.57(-0.86%)
Jul 02, 2015 65.84 65.95 65.95 65.95 811,193 +0.19(+0.28%)
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.