Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 74.52 76.97 72.88 74.04 266,361 -0.50(-0.67%)
Oct 29, 2015 71.19 74.64 70.89 74.54 184,300 +2.58(+3.59%)
Oct 28, 2015 68.18 72.61 67.97 71.96 435,007 +4.03(+5.93%)
Oct 27, 2015 69.17 69.17 67.30 67.93 437,101 -2.16(-3.08%)
Oct 26, 2015 72.26 72.33 68.97 70.09 305,725 -1.86(-2.59%)
Oct 23, 2015 72.41 73.49 71.12 71.95 353,450 -0.93(-1.28%)
Oct 22, 2015 74.81 76.16 71.60 72.88 370,661 -2.74(-3.62%)
Oct 21, 2015 75.32 77.64 73.83 75.62 312,379 +0.21(+0.28%)
Oct 20, 2015 75.55 76.88 75.08 75.41 312,869 -0.48(-0.63%)
Oct 19, 2015 77.63 77.65 75.00 75.89 152,553 -2.12(-2.72%)
Oct 16, 2015 78.11 79.10 76.88 78.01 216,175 -0.12(-0.15%)
Oct 15, 2015 76.96 78.22 75.96 78.13 175,587 +0.83(+1.07%)
Oct 14, 2015 75.60 77.51 74.73 77.30 256,256 +1.61(+2.13%)
Oct 13, 2015 76.60 77.71 74.96 75.69 308,040 -1.02(-1.33%)
Oct 12, 2015 76.64 77.00 74.66 76.71 221,682 -0.05(-0.07%)
Oct 09, 2015 75.93 76.83 75.05 76.76 143,551 +1.15(+1.52%)
Oct 08, 2015 73.78 76.02 73.40 75.61 288,798 +1.60(+2.16%)
Oct 07, 2015 73.59 74.48 72.94 74.01 518,175 +1.09(+1.49%)
Oct 06, 2015 72.29 74.31 71.24 72.92 674,396 +0.79(+1.10%)
Oct 05, 2015 69.45 72.44 69.45 72.13 384,023 +2.99(+4.32%)
Oct 02, 2015 68.03 71.00 66.65 69.14 648,492 +1.04(+1.53%)
Oct 01, 2015 66.66 69.78 66.01 68.10 908,724 +1.77(+2.67%)
Sep 30, 2015 60.66 66.94 60.63 66.33 885,428 +6.32(+10.53%)
Sep 29, 2015 63.70 64.69 59.21 60.01 916,035 -3.70(-5.81%)
Sep 28, 2015 65.48 65.77 61.74 63.71 403,155 -2.36(-3.57%)
Sep 25, 2015 66.92 67.86 64.81 66.07 464,752 -0.69(-1.03%)
Sep 24, 2015 67.93 68.57 64.27 66.76 549,581 -1.62(-2.37%)
Sep 23, 2015 70.50 71.00 68.02 68.38 216,638 -2.04(-2.90%)
Sep 22, 2015 71.53 72.16 69.84 70.42 272,237 -1.91(-2.64%)
Sep 21, 2015 73.00 73.14 71.88 72.33 140,054 +0.03(+0.04%)
Sep 18, 2015 72.27 72.91 71.86 72.30 429,916 -0.83(-1.13%)
Sep 17, 2015 73.13 73.94 72.65 73.13 172,316 -0.14(-0.19%)
Sep 16, 2015 72.35 73.63 72.24 73.27 217,559 +0.92(+1.27%)
Sep 15, 2015 72.62 72.92 72.00 72.35 210,145 +0.07(+0.10%)
Sep 14, 2015 72.37 72.95 72.08 72.28 532,023 -0.22(-0.30%)
Sep 11, 2015 73.19 73.49 72.05 72.50 256,696 -1.19(-1.61%)
Sep 10, 2015 74.18 74.64 73.42 73.69 311,609 -0.53(-0.71%)
Sep 09, 2015 75.44 76.30 74.14 74.22 160,176 -1.36(-1.80%)
Sep 08, 2015 77.11 77.18 75.11 75.58 132,242 -1.39(-1.81%)
Sep 04, 2015 76.45 76.97 76.97 76.97 171,200 -0.04(-0.05%)
Sep 03, 2015 77.01 78.50 76.35 77.01 186,785 +0.12(+0.16%)
Sep 02, 2015 78.29 78.49 75.76 76.89 239,203 -0.21(-0.27%)
Sep 01, 2015 76.81 77.99 76.38 77.10 1,144,349 -0.70(-0.90%)
Aug 31, 2015 79.19 80.87 77.49 77.80 219,189 -1.69(-2.13%)
Aug 28, 2015 79.29 81.35 77.72 79.49 259,561 +0.54(+0.68%)
Aug 27, 2015 76.01 79.28 75.81 78.95 325,985 +3.81(+5.07%)
Aug 26, 2015 75.20 75.32 72.57 75.14 229,520 +1.42(+1.93%)
Aug 25, 2015 73.89 76.31 73.60 73.72 322,598 +1.19(+1.64%)
Aug 24, 2015 72.55 75.58 72.50 72.53 493,993 -3.43(-4.52%)
Aug 21, 2015 75.34 76.65 74.90 75.96 297,177 -0.10(-0.13%)
Aug 20, 2015 76.20 77.48 75.05 76.06 161,464 -0.03(-0.04%)
Aug 19, 2015 76.28 77.52 75.40 76.09 111,235 -0.72(-0.94%)
Aug 18, 2015 77.35 78.29 75.74 76.81 219,648 -0.97(-1.25%)
Aug 17, 2015 77.43 79.52 76.46 77.78 239,948 +0.35(+0.45%)
Aug 14, 2015 77.48 77.99 75.95 77.43 442,222 +0.34(+0.44%)
Aug 13, 2015 79.41 79.41 76.77 77.09 190,831 -2.54(-3.19%)
Aug 12, 2015 77.98 79.78 76.60 79.63 263,600 +1.62(+2.08%)
Aug 11, 2015 78.45 78.94 76.74 78.01 198,329 -0.94(-1.19%)
Aug 10, 2015 75.60 79.25 75.58 78.95 342,252 +3.31(+4.38%)
Aug 07, 2015 76.90 77.95 74.38 75.64 241,203 -1.10(-1.43%)
Aug 06, 2015 73.50 77.20 70.97 76.74 522,475 +3.34(+4.55%)
Aug 05, 2015 78.20 79.20 73.14 73.40 400,421 -3.85(-4.98%)
Aug 04, 2015 78.22 79.18 77.18 77.25 233,803 -0.26(-0.34%)
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.