Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 64.80 65.25 63.82 64.94 659,804 +0.74(+1.15%)
Sep 29, 2015 64.19 65.59 63.47 64.20 630,064 -0.08(-0.12%)
Sep 28, 2015 66.07 66.97 63.95 64.28 840,377 -2.28(-3.42%)
Sep 25, 2015 68.22 68.22 66.32 66.56 571,540 -0.95(-1.40%)
Sep 24, 2015 67.11 67.76 65.94 67.50 1,119,835 -0.23(-0.34%)
Sep 23, 2015 67.63 68.63 67.49 67.73 591,688 +0.13(+0.19%)
Sep 22, 2015 67.63 68.23 67.08 67.60 1,580,724 -0.64(-0.93%)
Sep 21, 2015 69.16 69.70 68.12 68.24 789,541 -0.68(-0.98%)
Sep 18, 2015 69.83 70.39 68.69 68.91 1,009,471 -1.60(-2.27%)
Sep 17, 2015 70.48 71.45 70.10 70.52 416,607 -0.09(-0.13%)
Sep 16, 2015 70.17 71.02 69.51 70.61 1,116,409 +0.65(+0.92%)
Sep 15, 2015 68.81 70.14 68.20 69.96 912,176 +1.88(+2.76%)
Sep 14, 2015 68.38 68.61 67.74 68.08 526,463 -0.29(-0.42%)
Sep 11, 2015 68.11 68.44 67.49 68.37 600,420 +0.09(+0.13%)
Sep 10, 2015 68.50 69.25 67.95 68.28 1,195,279 -0.60(-0.87%)
Sep 09, 2015 69.92 70.21 68.74 68.87 969,524 -0.35(-0.50%)
Sep 08, 2015 69.75 70.42 68.96 69.22 838,299 +0.70(+1.02%)
Sep 04, 2015 69.06 68.53 68.53 68.53 645,008 -1.31(-1.88%)
Sep 03, 2015 69.83 70.75 69.62 69.84 947,996 +0.07(+0.10%)
Sep 02, 2015 69.67 69.92 68.70 69.77 997,494 +0.95(+1.37%)
Sep 01, 2015 68.00 69.50 67.95 68.83 1,172,467 -0.62(-0.89%)
Aug 31, 2015 70.29 70.99 68.97 69.44 895,193 -1.63(-2.30%)
Aug 28, 2015 70.81 71.45 69.93 71.07 773,833 -0.22(-0.31%)
Aug 27, 2015 70.25 71.57 69.75 71.29 1,076,253 +1.93(+2.78%)
Aug 26, 2015 68.21 69.50 66.33 69.36 1,272,805 +2.47(+3.69%)
Aug 25, 2015 68.96 69.61 66.89 66.90 1,312,426 -0.02(-0.03%)
Aug 24, 2015 66.61 69.75 62.97 66.92 1,252,208 -3.38(-4.81%)
Aug 21, 2015 70.15 71.81 69.53 70.30 1,287,782 -0.49(-0.69%)
Aug 20, 2015 73.42 73.54 70.74 70.78 1,120,036 -2.45(-3.34%)
Aug 19, 2015 73.30 73.85 72.66 73.23 772,206 -0.58(-0.78%)
Aug 18, 2015 74.47 75.10 73.70 73.81 519,929 -1.01(-1.36%)
Aug 17, 2015 74.72 74.82 73.64 74.82 597,267 +0.06(+0.08%)
Aug 14, 2015 73.92 75.07 73.51 74.76 852,159 +1.19(+1.62%)
Aug 13, 2015 73.51 74.32 73.26 73.57 764,342 -0.55(-0.74%)
Aug 12, 2015 73.07 74.66 71.15 74.12 1,681,994 +0.41(+0.55%)
Aug 11, 2015 74.09 74.42 72.79 73.71 1,007,991 -1.02(-1.37%)
Aug 10, 2015 74.48 75.31 74.27 74.73 502,453 +0.95(+1.29%)
Aug 07, 2015 73.47 74.10 72.80 73.78 1,149,709 +0.22(+0.30%)
Aug 06, 2015 75.95 76.67 72.74 73.56 1,303,692 -2.42(-3.18%)
Aug 05, 2015 76.35 77.66 75.85 75.98 526,351 -0.16(-0.21%)
Aug 04, 2015 75.32 76.66 75.32 76.14 651,733 +0.61(+0.81%)
Aug 03, 2015 76.22 76.90 75.22 75.52 725,681 -0.99(-1.29%)
Jul 31, 2015 76.49 77.19 76.12 76.51 555,651 +0.03(+0.04%)
Jul 30, 2015 77.11 78.06 76.15 76.48 1,397,091 -0.47(-0.60%)
Jul 29, 2015 80.22 80.64 75.62 76.95 2,602,140 -2.87(-3.60%)
Jul 28, 2015 79.72 80.96 78.80 79.82 1,176,449 +0.56(+0.71%)
Jul 27, 2015 80.73 80.93 78.89 79.26 757,197 -1.64(-2.03%)
Jul 24, 2015 81.93 82.10 80.75 80.90 602,511 -0.69(-0.85%)
Jul 23, 2015 82.54 82.94 81.29 81.59 376,508 -0.80(-0.97%)
Jul 22, 2015 81.93 82.40 81.07 82.40 794,611 +0.03(+0.04%)
Jul 21, 2015 83.11 83.45 82.15 82.37 668,032 -0.91(-1.09%)
Jul 20, 2015 83.08 83.66 81.84 83.28 542,453 +0.15(+0.18%)
Jul 17, 2015 82.38 83.36 82.20 83.13 1,006,478 +1.17(+1.43%)
Jul 16, 2015 82.38 82.68 81.31 81.96 1,449,724 +0.56(+0.69%)
Jul 15, 2015 83.68 83.68 80.88 81.39 696,976 -2.38(-2.84%)
Jul 14, 2015 82.39 83.84 82.28 83.77 1,140,419 +2.00(+2.45%)
Jul 13, 2015 80.84 82.31 80.40 81.77 763,965 +1.95(+2.44%)
Jul 10, 2015 80.19 80.46 79.53 79.82 662,236 +0.71(+0.90%)
Jul 09, 2015 78.23 79.33 78.04 79.11 669,980 +0.87(+1.11%)
Jul 08, 2015 78.00 78.98 77.76 78.24 470,141 -0.63(-0.80%)
Jul 07, 2015 79.24 79.35 76.85 78.87 878,307 -0.14(-0.18%)
Jul 06, 2015 80.28 80.78 78.44 79.01 1,112,980 -1.13(-1.41%)
Jul 02, 2015 79.62 80.14 80.14 80.14 543,154 +0.87(+1.10%)
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.