Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.45 86.78 85.58 85.74 864,913 -0.11(-0.13%)
Jun 29, 2015 86.90 87.16 85.70 85.85 1,073,659 -1.74(-1.99%)
Jun 26, 2015 89.27 89.78 87.04 87.59 1,469,170 -1.75(-1.96%)
Jun 25, 2015 90.33 90.88 89.20 89.34 905,628 -1.02(-1.13%)
Jun 24, 2015 91.90 91.93 90.04 90.36 1,128,314 -0.33(-0.36%)
Jun 23, 2015 89.78 90.85 89.69 90.69 930,580 +0.80(+0.89%)
Jun 22, 2015 89.45 90.40 88.96 89.89 841,806 +1.14(+1.28%)
Jun 19, 2015 89.00 89.01 88.08 88.75 1,416,668 -0.41(-0.46%)
Jun 18, 2015 89.56 89.93 88.99 89.16 836,955 -0.80(-0.89%)
Jun 17, 2015 89.60 90.57 89.29 89.96 964,718 +0.61(+0.68%)
Jun 16, 2015 88.17 89.60 88.17 89.35 586,207 +0.94(+1.06%)
Jun 15, 2015 88.21 88.70 87.43 88.41 847,447 -0.50(-0.56%)
Jun 12, 2015 89.05 89.36 88.44 88.91 1,065,691 -0.45(-0.50%)
Jun 11, 2015 91.00 91.00 89.13 89.36 1,721,260 -1.36(-1.50%)
Jun 10, 2015 88.64 91.00 88.38 90.72 1,846,499 +2.78(+3.16%)
Jun 09, 2015 88.24 88.49 87.40 87.94 533,212 -0.29(-0.33%)
Jun 08, 2015 89.21 89.21 87.77 88.23 1,168,554 -1.22(-1.36%)
Jun 05, 2015 88.32 89.88 87.99 89.45 1,077,324 +1.01(+1.14%)
Jun 04, 2015 88.25 89.27 87.68 88.44 1,375,089 -0.61(-0.69%)
Jun 03, 2015 88.00 90.39 87.89 89.05 1,406,726 +1.33(+1.52%)
Jun 02, 2015 87.11 87.88 86.90 87.72 874,029 +0.51(+0.58%)
Jun 01, 2015 87.32 87.96 86.99 87.21 1,130,639 -0.11(-0.13%)
May 29, 2015 86.91 87.74 86.77 87.32 1,256,918 +0.20(+0.23%)
May 28, 2015 86.22 87.30 86.03 87.12 840,391 +0.58(+0.67%)
May 27, 2015 86.45 87.05 85.64 86.54 1,420,084 -0.30(-0.35%)
May 26, 2015 87.50 87.63 86.36 86.84 1,095,487 -0.88(-1.00%)
May 22, 2015 87.06 87.72 87.72 87.72 1,009,500 +0.57(+0.65%)
May 21, 2015 87.55 87.73 86.83 87.15 738,509 -0.37(-0.42%)
May 20, 2015 87.76 88.38 87.24 87.52 626,255 -0.12(-0.14%)
May 19, 2015 87.79 88.08 87.52 87.64 630,844 -0.14(-0.16%)
May 18, 2015 87.38 87.98 87.32 87.78 1,127,791 +0.28(+0.32%)
May 15, 2015 87.63 88.13 87.31 87.50 949,930 -0.44(-0.50%)
May 14, 2015 87.86 88.55 87.74 87.94 888,785 +0.35(+0.40%)
May 13, 2015 87.90 88.28 87.10 87.59 848,640 -0.22(-0.25%)
May 12, 2015 89.08 89.18 87.68 87.81 1,378,172 -1.76(-1.96%)
May 11, 2015 87.80 89.66 87.71 89.57 1,651,461 +1.57(+1.78%)
May 08, 2015 86.99 88.75 86.99 88.00 1,765,094 +1.65(+1.91%)
May 07, 2015 86.43 86.78 85.83 86.35 1,003,909 -0.44(-0.51%)
May 06, 2015 87.89 88.39 86.47 86.79 1,192,492 -0.91(-1.04%)
May 05, 2015 87.80 88.37 87.05 87.70 977,909 +0.01(+0.01%)
May 04, 2015 87.04 88.64 87.04 87.69 1,425,091 +0.22(+0.25%)
May 01, 2015 88.15 88.59 87.36 87.47 1,181,405 -0.63(-0.72%)
Apr 30, 2015 89.03 89.93 87.67 88.10 754,922 -1.02(-1.14%)
Apr 29, 2015 89.58 90.15 88.47 89.12 1,075,882 -0.56(-0.62%)
Apr 28, 2015 88.90 90.36 88.47 89.68 1,322,159 +0.69(+0.78%)
Apr 27, 2015 88.43 90.04 88.28 88.99 1,614,119 +0.76(+0.86%)
Apr 24, 2015 89.49 89.49 87.68 88.23 1,936,242 -0.86(-0.97%)
Apr 23, 2015 90.43 90.89 89.00 89.09 2,249,731 -1.88(-2.07%)
Apr 22, 2015 86.99 92.20 86.99 90.97 7,366,053 +5.57(+6.52%)
Apr 21, 2015 84.78 85.64 84.32 85.40 2,652,022 +1.13(+1.34%)
Apr 20, 2015 85.24 85.62 83.66 84.27 1,790,663 -0.80(-0.94%)
Apr 17, 2015 84.09 85.21 83.85 85.07 1,509,553 +0.43(+0.51%)
Apr 16, 2015 85.55 86.19 84.49 84.64 1,256,838 -0.42(-0.49%)
Apr 15, 2015 84.21 85.47 83.90 85.06 1,031,261 +1.02(+1.21%)
Apr 14, 2015 83.13 84.33 82.98 84.04 1,286,634 +0.94(+1.13%)
Apr 13, 2015 83.10 84.00 82.99 83.10 1,123,175 -0.28(-0.34%)
Apr 10, 2015 81.74 83.57 81.10 83.38 1,660,590 +1.38(+1.68%)
Apr 09, 2015 82.28 82.71 81.62 82.00 1,803,590 -0.58(-0.70%)
Apr 08, 2015 84.19 84.42 82.46 82.58 1,910,874 -0.90(-1.08%)
Apr 07, 2015 83.40 84.89 83.40 83.48 1,062,145 +0.08(+0.10%)
Apr 06, 2015 82.25 84.35 81.98 83.40 1,880,142 +3.04(+3.78%)
Apr 02, 2015 82.31 80.36 80.36 80.36 2,196,300 -1.74(-2.12%)
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.