Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 59.74 60.48 59.07 60.39 3,989,049 +1.35(+2.29%)
Sep 29, 2015 59.04 59.84 58.29 59.04 4,435,947 -0.39(-0.66%)
Sep 28, 2015 61.87 61.97 59.31 59.43 6,346,490 -3.24(-5.17%)
Sep 25, 2015 64.44 64.74 62.04 62.67 4,251,918 -1.03(-1.62%)
Sep 24, 2015 63.10 64.24 62.51 63.70 3,459,562 +0.52(+0.82%)
Sep 23, 2015 65.07 65.46 63.17 63.18 4,733,217 -1.63(-2.52%)
Sep 22, 2015 64.51 66.38 64.33 64.81 2,781,073 -1.05(-1.59%)
Sep 21, 2015 66.27 66.73 65.06 65.86 2,564,573 +0.39(+0.60%)
Sep 18, 2015 67.37 67.70 65.00 65.47 6,832,618 -3.10(-4.52%)
Sep 17, 2015 69.07 70.04 68.20 68.57 6,232,864 -0.57(-0.82%)
Sep 16, 2015 66.43 69.26 66.40 69.14 4,677,856 +3.42(+5.20%)
Sep 15, 2015 65.35 66.49 65.21 65.72 2,571,376 +0.72(+1.11%)
Sep 14, 2015 65.60 65.64 64.48 65.00 3,587,806 -0.65(-0.99%)
Sep 11, 2015 66.20 66.39 64.76 65.65 4,574,475 -1.56(-2.32%)
Sep 10, 2015 67.33 67.75 66.06 67.21 4,137,509 +0.01(+0.01%)
Sep 09, 2015 69.70 70.73 67.06 67.20 4,004,404 -2.50(-3.59%)
Sep 08, 2015 69.12 69.79 67.69 69.70 3,565,578 +1.36(+1.99%)
Sep 04, 2015 68.35 68.34 68.34 68.34 3,386,000 -1.17(-1.68%)
Sep 03, 2015 69.85 71.32 68.74 69.51 4,016,102 -0.02(-0.03%)
Sep 02, 2015 69.29 69.58 67.07 69.53 4,221,792 +1.24(+1.82%)
Sep 01, 2015 69.64 70.30 67.65 68.29 5,283,636 -3.29(-4.60%)
Aug 31, 2015 69.64 72.25 67.85 71.58 7,076,686 +0.64(+0.90%)
Aug 28, 2015 68.66 72.31 68.52 70.94 6,647,098 +1.93(+2.80%)
Aug 27, 2015 66.88 70.20 66.50 69.01 9,017,762 +3.85(+5.91%)
Aug 26, 2015 65.51 65.93 63.59 65.16 6,274,936 +1.17(+1.83%)
Aug 25, 2015 67.98 68.24 63.97 63.99 5,022,645 -1.56(-2.38%)
Aug 24, 2015 60.40 67.94 58.10 65.55 11,059,381 -3.23(-4.70%)
Aug 21, 2015 70.46 71.23 68.78 68.78 6,927,000 -2.27(-3.19%)
Aug 20, 2015 72.42 73.14 70.73 71.05 6,733,172 -1.33(-1.84%)
Aug 19, 2015 75.87 76.49 71.96 72.38 7,351,625 -4.26(-5.56%)
Aug 18, 2015 75.99 77.26 75.97 76.64 2,545,928 +0.10(+0.13%)
Aug 17, 2015 76.00 77.15 75.62 76.54 2,399,754 +0.29(+0.38%)
Aug 14, 2015 76.26 77.25 75.93 76.25 4,219,125 +0.01(+0.01%)
Aug 13, 2015 77.19 77.75 76.09 76.24 4,298,692 -1.86(-2.38%)
Aug 12, 2015 75.33 78.59 74.44 78.10 6,202,713 +2.63(+3.48%)
Aug 11, 2015 74.11 75.67 73.36 75.47 3,653,885 -0.23(-0.30%)
Aug 10, 2015 73.32 75.73 73.03 75.70 3,446,750 +2.65(+3.63%)
Aug 07, 2015 75.85 76.76 72.64 73.05 4,695,127 -3.10(-4.07%)
Aug 06, 2015 73.67 76.39 73.15 76.15 5,069,060 +2.14(+2.89%)
Aug 05, 2015 75.40 76.29 73.91 74.01 3,898,475 -0.29(-0.39%)
Aug 04, 2015 73.94 74.57 73.63 74.30 4,207,422 +1.08(+1.48%)
Aug 03, 2015 73.61 74.64 72.80 73.22 3,829,043 -1.13(-1.52%)
Jul 31, 2015 76.10 76.16 74.10 74.35 4,025,825 -2.28(-2.98%)
Jul 30, 2015 76.20 77.27 75.52 76.63 3,999,753 +0.35(+0.46%)
Jul 29, 2015 74.95 77.50 73.75 76.28 7,818,149 +3.43(+4.71%)
Jul 28, 2015 70.21 73.40 69.40 72.85 6,229,740 +2.86(+4.09%)
Jul 27, 2015 70.56 71.51 69.72 69.99 4,734,234 -1.62(-2.26%)
Jul 24, 2015 72.40 72.54 71.03 71.61 3,418,825 -0.93(-1.28%)
Jul 23, 2015 72.80 73.07 71.65 72.54 3,054,192 -0.12(-0.17%)
Jul 22, 2015 72.83 73.61 72.35 72.66 5,266,989 -0.71(-0.97%)
Jul 21, 2015 73.15 74.11 72.88 73.37 4,907,584 +0.75(+1.03%)
Jul 20, 2015 73.61 73.65 72.29 72.62 4,795,648 -1.26(-1.71%)
Jul 17, 2015 74.53 74.63 73.35 73.88 4,012,775 -0.81(-1.08%)
Jul 16, 2015 76.15 76.15 74.33 74.69 4,296,594 -0.51(-0.68%)
Jul 15, 2015 75.62 76.71 74.84 75.20 4,723,560 -1.17(-1.53%)
Jul 14, 2015 75.50 76.64 75.34 76.37 5,639,051 +0.67(+0.89%)
Jul 13, 2015 75.63 76.49 75.38 75.70 3,480,603 -0.01(-0.01%)
Jul 10, 2015 76.75 77.39 75.39 75.71 3,381,679 -0.37(-0.49%)
Jul 09, 2015 76.84 77.32 76.00 76.08 3,702,798 +0.61(+0.81%)
Jul 08, 2015 77.53 77.62 75.11 75.47 3,653,087 -2.45(-3.14%)
Jul 07, 2015 76.65 78.33 75.29 77.92 5,979,068 +1.54(+2.02%)
Jul 06, 2015 75.60 77.45 75.17 76.38 3,967,671 -0.40(-0.52%)
Jul 02, 2015 77.38 76.78 76.78 76.78 3,474,400 -0.40(-0.52%)
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.