Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.67 62.89 61.01 62.29 3,313,087 +0.04(+0.07%)
Oct 29, 2015 61.43 63.52 60.69 62.24 5,147,368 +2.32(+3.86%)
Oct 28, 2015 57.23 60.04 56.37 59.93 4,215,704 +2.44(+4.24%)
Oct 27, 2015 58.92 60.16 57.10 57.49 2,973,047 -1.65(-2.79%)
Oct 26, 2015 60.04 60.45 58.29 59.14 2,484,079 -1.06(-1.76%)
Oct 23, 2015 56.96 60.61 56.74 60.20 4,914,133 +3.94(+7.00%)
Oct 22, 2015 58.39 58.95 54.56 56.26 7,115,511 -1.15(-2.00%)
Oct 21, 2015 59.79 59.92 57.28 57.41 5,752,870 -2.18(-3.66%)
Oct 20, 2015 61.26 62.24 58.99 59.59 4,515,106 -1.18(-1.95%)
Oct 19, 2015 63.14 63.22 59.80 60.77 8,357,104 -4.14(-6.38%)
Oct 16, 2015 59.26 67.05 59.08 64.92 18,007,924 -0.77(-1.17%)
Oct 15, 2015 67.36 68.79 63.16 65.68 9,513,788 +1.24(+1.92%)
Oct 14, 2015 62.93 64.87 62.81 64.44 4,338,823 +1.83(+2.92%)
Oct 13, 2015 63.13 64.79 62.02 62.62 5,958,441 -0.78(-1.24%)
Oct 12, 2015 66.52 67.96 63.08 63.40 6,935,304 -3.74(-5.57%)
Oct 09, 2015 66.79 67.90 65.18 67.14 7,754,161 -0.45(-0.67%)
Oct 08, 2015 63.68 68.10 63.05 67.60 8,778,775 +3.49(+5.45%)
Oct 07, 2015 61.47 65.40 61.43 64.11 11,741,353 +3.69(+6.10%)
Oct 06, 2015 57.51 60.84 57.45 60.42 9,490,556 +2.64(+4.56%)
Oct 05, 2015 56.81 59.82 53.92 57.78 14,258,320 +1.22(+2.16%)
Oct 02, 2015 49.22 56.78 48.75 56.56 17,017,558 +10.52(+22.84%)
Oct 01, 2015 47.58 47.94 45.38 46.05 5,328,633 -1.26(-2.65%)
Sep 30, 2015 48.48 48.51 46.75 47.30 4,789,828 -0.09(-0.19%)
Sep 29, 2015 47.60 49.06 46.54 47.39 6,987,193 -1.07(-2.21%)
Sep 28, 2015 51.59 51.60 48.42 48.46 5,299,720 -3.39(-6.54%)
Sep 25, 2015 54.07 54.11 51.76 51.85 5,534,637 -1.42(-2.67%)
Sep 24, 2015 53.34 55.03 53.21 53.28 5,944,405 -0.37(-0.68%)
Sep 23, 2015 56.36 56.37 53.48 53.64 6,135,052 -3.29(-5.77%)
Sep 22, 2015 57.88 57.99 56.87 56.93 4,224,084 -2.34(-3.95%)
Sep 21, 2015 61.24 61.41 59.06 59.27 3,276,575 -1.67(-2.75%)
Sep 18, 2015 61.98 62.38 60.65 60.94 4,243,527 -1.63(-2.60%)
Sep 17, 2015 65.30 65.44 62.33 62.57 4,311,471 -3.13(-4.76%)
Sep 16, 2015 63.02 66.87 62.82 65.70 4,351,699 +3.05(+4.88%)
Sep 15, 2015 60.50 62.73 60.44 62.64 2,780,439 +1.67(+2.75%)
Sep 14, 2015 60.11 61.13 59.41 60.97 3,398,405 +0.67(+1.11%)
Sep 11, 2015 61.98 62.97 59.88 60.30 5,200,162 -1.74(-2.80%)
Sep 10, 2015 64.07 64.16 60.65 62.04 8,757,665 -3.00(-4.61%)
Sep 09, 2015 67.65 68.34 65.00 65.04 4,066,949 -1.61(-2.42%)
Sep 08, 2015 66.38 68.10 66.18 66.65 4,498,860 +1.59(+2.44%)
Sep 04, 2015 64.45 65.07 65.07 65.07 3,464,335 -0.67(-1.02%)
Sep 03, 2015 64.02 66.04 64.02 65.73 3,288,104 +1.24(+1.92%)
Sep 02, 2015 65.31 65.45 63.18 64.50 5,179,394 +1.28(+2.03%)
Sep 01, 2015 64.92 65.57 62.79 63.21 4,387,781 -3.62(-5.41%)
Aug 31, 2015 68.77 69.17 66.71 66.83 3,214,411 -2.80(-4.03%)
Aug 28, 2015 69.17 70.64 68.60 69.64 2,451,578 -0.28(-0.41%)
Aug 27, 2015 67.81 70.33 67.39 69.92 3,815,256 +3.77(+5.69%)
Aug 26, 2015 69.11 69.15 63.45 66.15 5,227,960 -1.26(-1.88%)
Aug 25, 2015 70.62 70.89 67.32 67.42 3,853,143 -0.69(-1.01%)
Aug 24, 2015 66.79 72.45 64.78 68.10 6,691,901 -4.71(-6.47%)
Aug 21, 2015 74.44 75.45 72.42 72.81 4,257,922 -3.39(-4.45%)
Aug 20, 2015 79.25 80.14 76.14 76.21 2,844,454 -4.16(-5.17%)
Aug 19, 2015 80.46 81.16 79.41 80.37 2,517,549 -0.58(-0.72%)
Aug 18, 2015 81.60 81.92 80.48 80.94 2,011,412 -0.90(-1.10%)
Aug 17, 2015 81.92 83.24 80.95 81.84 2,773,042 -0.23(-0.28%)
Aug 14, 2015 84.28 85.01 81.96 82.08 2,446,573 -2.18(-2.59%)
Aug 13, 2015 86.89 87.47 84.23 84.26 2,503,719 -2.52(-2.90%)
Aug 12, 2015 86.57 87.12 83.82 86.78 3,100,314 -1.85(-2.09%)
Aug 11, 2015 90.83 90.95 87.81 88.63 2,997,329 -3.98(-4.30%)
Aug 10, 2015 93.38 93.49 91.48 92.61 2,656,131 +0.77(+0.83%)
Aug 07, 2015 89.43 92.41 89.42 91.84 2,209,917 +2.62(+2.93%)
Aug 06, 2015 89.24 90.92 88.60 89.23 2,052,308 -0.51(-0.56%)
Aug 05, 2015 89.50 91.89 89.31 89.73 2,006,017 +0.86(+0.97%)
Aug 04, 2015 89.58 90.64 88.01 88.87 2,052,475 -0.44(-0.50%)
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.