Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.80 67.50 65.70 66.85 4,059,849 +0.26(+0.39%)
Oct 29, 2015 65.66 66.89 65.52 66.60 3,831,938 +0.57(+0.86%)
Oct 28, 2015 64.62 67.10 64.13 66.03 4,918,213 +1.63(+2.53%)
Oct 27, 2015 63.73 64.60 62.34 64.40 6,610,241 -0.54(-0.83%)
Oct 26, 2015 66.27 66.42 64.83 64.94 4,489,964 -1.59(-2.39%)
Oct 23, 2015 66.26 67.04 65.66 66.53 3,434,933 -0.29(-0.43%)
Oct 22, 2015 65.90 67.10 65.70 66.82 3,725,416 +1.57(+2.41%)
Oct 21, 2015 65.76 65.96 64.95 65.24 3,861,810 -0.85(-1.28%)
Oct 20, 2015 65.86 66.70 65.38 66.09 4,562,959 +0.05(+0.07%)
Oct 19, 2015 67.18 67.34 65.50 66.05 5,465,874 -2.09(-3.07%)
Oct 16, 2015 68.33 68.53 67.41 68.14 5,301,443 +0.28(+0.41%)
Oct 15, 2015 66.43 67.88 66.14 67.86 4,636,670 +1.06(+1.59%)
Oct 14, 2015 66.19 67.08 66.01 66.80 4,270,169 +0.52(+0.78%)
Oct 13, 2015 66.16 67.07 65.87 66.28 7,212,874 -0.58(-0.87%)
Oct 12, 2015 67.71 68.39 66.01 66.86 6,181,212 -0.99(-1.45%)
Oct 09, 2015 67.89 68.63 66.92 67.85 7,465,373 +0.20(+0.30%)
Oct 08, 2015 64.75 67.83 64.56 67.65 8,742,746 +2.54(+3.90%)
Oct 07, 2015 65.57 66.37 63.87 65.11 8,953,886 +0.72(+1.12%)
Oct 06, 2015 62.74 65.08 62.60 64.38 8,718,934 +1.70(+2.72%)
Oct 05, 2015 60.75 63.50 60.62 62.68 9,557,394 +2.79(+4.66%)
Oct 02, 2015 56.48 60.20 55.64 59.89 7,761,863 +2.70(+4.72%)
Oct 01, 2015 57.36 58.82 56.74 57.20 7,313,426 +0.61(+1.09%)
Sep 30, 2015 55.07 56.69 54.93 56.58 6,187,743 +2.08(+3.81%)
Sep 29, 2015 54.30 54.93 53.74 54.51 4,855,068 +0.54(+1.01%)
Sep 28, 2015 55.76 56.11 53.71 53.96 5,895,166 -2.61(-4.62%)
Sep 25, 2015 57.56 57.68 56.11 56.57 5,010,613 -0.37(-0.64%)
Sep 24, 2015 56.18 57.30 55.56 56.94 5,717,378 +0.17(+0.30%)
Sep 23, 2015 58.48 59.01 56.64 56.77 5,006,837 -1.69(-2.90%)
Sep 22, 2015 58.63 59.58 58.05 58.46 4,418,272 -1.01(-1.70%)
Sep 21, 2015 59.88 60.10 58.97 59.47 4,192,800 +0.20(+0.34%)
Sep 18, 2015 61.29 61.55 59.01 59.27 7,781,141 -2.64(-4.27%)
Sep 17, 2015 62.19 63.09 61.49 61.91 7,075,413 -0.22(-0.35%)
Sep 16, 2015 60.37 62.31 60.20 62.13 5,140,361 +2.09(+3.48%)
Sep 15, 2015 59.88 60.47 59.51 60.04 4,696,970 +0.64(+1.07%)
Sep 14, 2015 59.96 59.96 59.10 59.40 4,767,031 -0.56(-0.93%)
Sep 11, 2015 59.65 60.16 58.94 59.96 5,882,305 -0.71(-1.17%)
Sep 10, 2015 60.29 60.81 59.17 60.67 6,193,971 +0.88(+1.47%)
Sep 09, 2015 61.20 61.67 59.59 59.79 8,292,958 -0.57(-0.94%)
Sep 08, 2015 60.30 60.76 58.64 60.36 6,610,285 +0.60(+1.00%)
Sep 04, 2015 59.24 59.76 59.76 59.76 6,048,159 -0.44(-0.72%)
Sep 03, 2015 60.82 62.30 59.68 60.20 8,013,441 -0.20(-0.33%)
Sep 02, 2015 59.89 60.40 58.19 60.40 6,891,874 +1.31(+2.22%)
Sep 01, 2015 59.08 60.09 58.43 59.08 8,204,833 -1.78(-2.92%)
Aug 31, 2015 59.22 61.52 57.96 60.86 8,831,557 +0.78(+1.29%)
Aug 28, 2015 58.68 61.66 58.61 60.09 8,957,905 +1.18(+2.01%)
Aug 27, 2015 56.73 59.15 56.63 58.90 9,213,208 +3.73(+6.76%)
Aug 26, 2015 54.57 55.21 53.16 55.17 8,702,409 +2.04(+3.85%)
Aug 25, 2015 56.04 56.04 53.08 53.13 8,646,185 -0.70(-1.30%)
Aug 24, 2015 54.40 56.95 52.97 53.83 12,246,925 -4.35(-7.48%)
Aug 21, 2015 59.37 60.18 57.61 58.18 9,996,077 -1.45(-2.44%)
Aug 20, 2015 59.86 60.96 59.54 59.64 8,732,895 -0.26(-0.44%)
Aug 19, 2015 62.08 62.08 59.12 59.90 7,877,060 -2.60(-4.15%)
Aug 18, 2015 61.95 62.60 61.62 62.50 4,550,458 +0.31(+0.50%)
Aug 17, 2015 61.79 62.30 61.31 62.18 4,821,381 +0.06(+0.10%)
Aug 14, 2015 61.79 62.86 61.24 62.12 5,028,299 +0.19(+0.31%)
Aug 13, 2015 61.63 62.57 60.89 61.93 7,577,989 -0.19(-0.31%)
Aug 12, 2015 60.09 62.38 59.46 62.12 10,718,573 +2.04(+3.40%)
Aug 11, 2015 58.39 60.18 57.65 60.08 7,686,390 +0.80(+1.35%)
Aug 10, 2015 57.26 59.44 57.24 59.28 8,923,170 +1.95(+3.40%)
Aug 07, 2015 58.49 61.17 56.76 57.33 10,905,786 -3.05(-5.05%)
Aug 06, 2015 58.80 60.89 58.52 60.37 8,632,830 +1.24(+2.09%)
Aug 05, 2015 60.67 61.36 59.04 59.14 6,300,479 -0.51(-0.85%)
Aug 04, 2015 59.91 60.44 59.34 59.64 5,116,506 +0.23(+0.39%)
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.