Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 52.63 53.99 51.68 52.87 1,923,306 +0.21(+0.40%)
Aug 28, 2015 51.50 56.33 51.19 52.66 3,058,049 +1.37(+2.67%)
Aug 27, 2015 50.53 52.00 50.13 51.29 3,200,396 +3.12(+6.48%)
Aug 26, 2015 54.11 54.21 47.52 48.17 4,617,274 -5.13(-9.62%)
Aug 25, 2015 54.11 55.37 53.30 53.30 3,317,101 +2.48(+4.88%)
Aug 24, 2015 47.48 52.16 46.01 50.82 4,709,098 -5.11(-9.14%)
Aug 21, 2015 56.14 58.42 55.17 55.93 2,653,359 -1.49(-2.59%)
Aug 20, 2015 59.14 59.25 56.02 57.42 3,402,843 -2.93(-4.86%)
Aug 19, 2015 62.20 62.90 57.70 60.35 2,945,516 -2.30(-3.67%)
Aug 18, 2015 61.54 62.86 61.42 62.65 1,030,767 -0.23(-0.37%)
Aug 17, 2015 62.30 63.09 61.61 62.88 1,089,023 +0.66(+1.06%)
Aug 14, 2015 61.41 63.08 61.41 62.22 976,351 +0.82(+1.34%)
Aug 13, 2015 61.30 61.95 61.00 61.40 956,599 +0.62(+1.02%)
Aug 12, 2015 61.89 62.11 60.20 60.78 1,741,593 -2.31(-3.66%)
Aug 11, 2015 63.96 64.53 62.43 63.09 1,332,293 -2.03(-3.12%)
Aug 10, 2015 65.07 65.20 63.22 65.12 1,163,074 +0.73(+1.13%)
Aug 07, 2015 64.25 65.21 64.00 64.39 1,150,271 +0.33(+0.52%)
Aug 06, 2015 64.02 64.39 63.40 64.06 666,612 +0.06(+0.09%)
Aug 05, 2015 63.00 64.40 62.99 64.00 897,725 +1.00(+1.59%)
Aug 04, 2015 62.43 63.07 62.00 63.00 982,161 +0.93(+1.50%)
Aug 03, 2015 61.41 62.33 61.03 62.07 880,428 +0.06(+0.10%)
Jul 31, 2015 62.27 62.56 61.73 62.01 544,346 -0.27(-0.43%)
Jul 30, 2015 62.96 63.10 61.90 62.28 1,222,900 -0.71(-1.13%)
Jul 29, 2015 63.30 63.87 62.23 62.99 964,875 -0.26(-0.41%)
Jul 28, 2015 62.37 63.37 61.51 63.25 1,522,186 +0.04(+0.06%)
Jul 27, 2015 60.61 63.29 60.17 63.21 1,802,272 -1.21(-1.88%)
Jul 24, 2015 65.52 65.83 63.94 64.42 1,517,584 -1.08(-1.65%)
Jul 23, 2015 65.28 66.49 65.03 65.50 1,916,260 +0.83(+1.28%)
Jul 22, 2015 64.00 65.38 63.68 64.67 1,461,125 -0.27(-0.42%)
Jul 21, 2015 62.87 65.50 62.51 64.94 1,505,590 +2.17(+3.46%)
Jul 20, 2015 62.50 63.40 61.90 62.77 1,296,004 +0.55(+0.88%)
Jul 17, 2015 62.92 63.36 61.87 62.22 1,867,447 +0.49(+0.79%)
Jul 16, 2015 62.05 63.00 61.58 61.73 1,830,576 +0.33(+0.54%)
Jul 15, 2015 63.35 63.40 60.60 61.40 2,121,643 -2.61(-4.08%)
Jul 14, 2015 63.79 64.29 63.08 64.01 1,172,609 +0.40(+0.63%)
Jul 13, 2015 63.15 64.10 62.80 63.61 1,560,636 +1.07(+1.71%)
Jul 10, 2015 62.10 62.73 60.31 62.54 2,875,576 +2.02(+3.34%)
Jul 09, 2015 62.51 64.32 60.00 60.52 7,588,197 +4.93(+8.87%)
Jul 08, 2015 53.73 58.48 53.06 55.59 4,692,729 -3.04(-5.19%)
Jul 07, 2015 59.83 60.55 55.35 58.63 11,160,179 -4.47(-7.08%)
Jul 06, 2015 64.11 64.30 61.91 63.10 4,789,647 -4.18(-6.21%)
Jul 02, 2015 67.28 67.28 67.28 0 +0.09(+0.13%)
Jul 01, 2015 67.58 68.00 66.97 67.19 2,024,747 -0.50(-0.74%)
Jun 30, 2015 67.75 68.36 66.98 67.69 2,784,285 +0.58(+0.86%)
Jun 29, 2015 65.67 68.12 65.25 67.11 3,062,159 -0.06(-0.09%)
Jun 26, 2015 68.19 68.96 66.08 67.17 3,976,617 -2.45(-3.52%)
Jun 25, 2015 69.86 68.92 69.62 1,473,081 -0.24(-0.34%)
Jun 24, 2015 70.35 70.35 69.52 69.86 1,516,928 -0.43(-0.61%)
Jun 23, 2015 70.23 70.57 69.96 70.29 1,910,405 +0.23(+0.33%)
Jun 22, 2015 70.16 70.58 69.68 70.06 2,849,141 +0.52(+0.75%)
Jun 19, 2015 70.65 71.02 69.50 69.54 3,931,342 -1.72(-2.41%)
Jun 18, 2015 70.89 71.51 70.43 71.26 6,432,581 +1.11(+1.58%)
Jun 17, 2015 72.08 72.65 70.12 70.15 14,073,270 +4.10(+6.21%)
Jun 16, 2015 65.12 67.30 63.02 66.05 3,635,701 +0.05(+0.08%)
Jun 15, 2015 66.45 67.64 65.50 66.00 2,652,149 -1.75(-2.58%)
Jun 12, 2015 65.39 68.47 64.96 67.75 5,059,178 +1.80(+2.73%)
Jun 11, 2015 63.34 67.00 63.34 65.95 5,580,584 +2.81(+4.45%)
Jun 10, 2015 62.19 64.17 60.61 63.14 3,951,087 +1.73(+2.82%)
Jun 09, 2015 61.00 63.40 60.95 61.41 3,278,788 +0.38(+0.62%)
Jun 08, 2015 62.50 65.96 60.14 61.03 8,361,916 -1.91(-3.03%)
Jun 05, 2015 54.81 63.22 54.62 62.94 10,770,511 +7.94(+14.44%)
Jun 04, 2015 54.68 55.17 54.25 55.00 1,700,707 +0.00(+0.00%)
Jun 03, 2015 54.36 55.38 54.00 55.00 1,496,994 +0.62(+1.14%)
Jun 02, 2015 53.52 54.77 53.17 54.38 2,099,776 +0.67(+1.25%)
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.