Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.17 58.31 56.74 58.09 1,021,478 +1.44(+2.54%)
Sep 29, 2016 57.59 57.61 56.52 56.65 659,454 -0.85(-1.48%)
Sep 28, 2016 57.05 57.58 56.70 57.50 593,555 +0.78(+1.37%)
Sep 27, 2016 55.49 56.77 55.47 56.72 672,941 +0.84(+1.50%)
Sep 26, 2016 55.72 55.96 54.69 55.89 695,676 -0.21(-0.37%)
Sep 23, 2016 56.29 56.86 56.01 56.10 742,023 -0.30(-0.53%)
Sep 22, 2016 56.20 56.52 55.86 56.39 554,471 +0.76(+1.36%)
Sep 21, 2016 54.91 55.91 54.84 55.64 630,947 +1.27(+2.34%)
Sep 20, 2016 55.23 55.44 54.37 54.37 585,952 -0.31(-0.56%)
Sep 19, 2016 55.15 55.57 54.51 54.67 538,550 +0.19(+0.35%)
Sep 16, 2016 54.75 54.88 54.24 54.48 1,612,159 -0.51(-0.94%)
Sep 15, 2016 54.10 55.16 54.10 55.00 611,008 +0.52(+0.96%)
Sep 14, 2016 55.19 55.40 54.28 54.47 772,721 -0.54(-0.98%)
Sep 13, 2016 55.81 56.16 54.78 55.01 646,360 -1.46(-2.58%)
Sep 12, 2016 55.12 56.59 54.93 56.47 635,446 +0.88(+1.58%)
Sep 09, 2016 56.94 56.94 55.58 55.59 808,512 -1.97(-3.42%)
Sep 08, 2016 58.37 58.48 57.55 57.56 533,762 -0.81(-1.39%)
Sep 07, 2016 57.51 58.44 57.34 58.37 653,832 +0.86(+1.50%)
Sep 06, 2016 58.28 58.28 56.95 57.51 727,111 -0.66(-1.13%)
Sep 02, 2016 57.71 58.17 58.17 58.17 688,379 +0.83(+1.44%)
Sep 01, 2016 57.77 58.06 56.88 57.34 568,566 -0.10(-0.18%)
Aug 31, 2016 57.11 57.54 56.40 57.45 1,162,783 +0.27(+0.48%)
Aug 30, 2016 56.60 57.56 56.60 57.17 807,328 -0.37(-0.64%)
Aug 29, 2016 58.01 58.16 57.50 57.54 679,735 -0.29(-0.50%)
Aug 26, 2016 57.54 58.51 57.50 57.83 1,093,153 +0.23(+0.40%)
Aug 25, 2016 56.89 57.71 56.72 57.60 838,268 +0.44(+0.77%)
Aug 24, 2016 57.20 57.52 56.83 57.16 630,565 +0.16(+0.28%)
Aug 23, 2016 56.83 57.73 56.78 57.00 1,137,916 +0.55(+0.97%)
Aug 22, 2016 56.27 56.64 56.07 56.45 846,550 -0.08(-0.14%)
Aug 19, 2016 56.02 56.68 55.98 56.53 715,180 +0.18(+0.33%)
Aug 18, 2016 56.27 57.00 56.19 56.35 1,598,884 -0.02(-0.04%)
Aug 17, 2016 56.05 56.46 55.68 56.37 1,156,564 +0.55(+0.98%)
Aug 16, 2016 56.24 56.81 55.78 55.82 894,905 -0.84(-1.48%)
Aug 15, 2016 55.99 56.89 55.99 56.66 590,455 +0.75(+1.34%)
Aug 12, 2016 56.15 56.15 55.62 55.91 673,322 -0.51(-0.90%)
Aug 11, 2016 55.69 56.59 55.56 56.42 1,169,666 +0.92(+1.67%)
Aug 10, 2016 55.53 56.19 55.18 55.49 913,366 +0.03(+0.06%)
Aug 09, 2016 55.48 56.06 55.12 55.46 623,119 +0.05(+0.09%)
Aug 08, 2016 55.78 56.41 55.36 55.41 623,089 -0.39(-0.69%)
Aug 05, 2016 55.30 56.56 55.14 55.80 744,314 +0.92(+1.67%)
Aug 04, 2016 54.72 55.02 54.54 54.88 636,993 +0.29(+0.53%)
Aug 03, 2016 53.53 54.84 53.48 54.59 920,209 +0.88(+1.63%)
Aug 02, 2016 54.61 54.81 53.46 53.72 1,118,836 -0.84(-1.53%)
Aug 01, 2016 55.90 55.90 54.26 54.55 1,702,201 -1.24(-2.22%)
Jul 29, 2016 55.98 56.53 55.47 55.79 1,486,335 -0.06(-0.12%)
Jul 28, 2016 55.66 56.14 55.31 55.86 848,549 +0.24(+0.43%)
Jul 27, 2016 56.18 56.18 54.71 55.62 1,538,947 -0.88(-1.57%)
Jul 26, 2016 56.35 56.92 56.09 56.50 1,073,844 +0.24(+0.43%)
Jul 25, 2016 56.69 57.22 55.85 56.26 1,471,981 -0.34(-0.60%)
Jul 22, 2016 56.72 57.20 56.27 56.60 1,616,494 +0.10(+0.19%)
Jul 21, 2016 55.37 57.17 53.58 56.49 2,305,102 +1.13(+2.03%)
Jul 20, 2016 54.33 55.50 53.81 55.37 1,510,607 +1.13(+2.09%)
Jul 19, 2016 54.54 54.98 53.95 54.23 767,754 -0.65(-1.19%)
Jul 18, 2016 54.50 55.11 54.46 54.88 858,471 +0.54(+0.99%)
Jul 15, 2016 54.38 54.82 54.08 54.34 1,380,205 +0.26(+0.48%)
Jul 14, 2016 54.05 54.86 53.97 54.09 1,148,123 +0.84(+1.59%)
Jul 13, 2016 53.39 53.41 52.19 53.24 1,294,483 -0.27(-0.51%)
Jul 12, 2016 52.09 53.67 52.00 53.52 1,871,636 +2.12(+4.13%)
Jul 11, 2016 50.95 52.05 50.79 51.39 1,047,283 +0.87(+1.72%)
Jul 08, 2016 49.79 50.85 48.94 50.53 1,260,365 +1.58(+3.24%)
Jul 07, 2016 49.05 50.16 48.44 48.94 1,598,372 +0.17(+0.35%)
Jul 06, 2016 48.91 49.11 47.74 48.77 1,841,827 -0.51(-1.04%)
Jul 05, 2016 49.71 50.24 49.22 49.29 1,563,326 -1.30(-2.57%)
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.