Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 77.09 77.73 76.26 77.71 724,422 +1.54(+2.02%)
Sep 29, 2015 76.47 79.08 75.89 76.17 951,517 -0.57(-0.74%)
Sep 28, 2015 82.48 82.80 75.27 76.74 737,906 -5.97(-7.22%)
Sep 25, 2015 86.10 87.42 81.86 82.71 533,814 -2.27(-2.67%)
Sep 24, 2015 84.32 86.49 83.67 84.98 664,901 -0.06(-0.07%)
Sep 23, 2015 84.34 87.33 84.19 85.04 490,809 +0.88(+1.05%)
Sep 22, 2015 81.88 85.42 81.69 84.16 537,105 +1.25(+1.51%)
Sep 21, 2015 83.14 83.85 81.92 82.91 241,611 +0.63(+0.77%)
Sep 18, 2015 82.36 84.13 81.74 82.28 610,524 -1.50(-1.79%)
Sep 17, 2015 82.65 84.21 82.65 83.78 320,942 +0.99(+1.20%)
Sep 16, 2015 83.94 83.94 81.65 82.79 308,334 +0.93(+1.14%)
Sep 15, 2015 80.08 82.50 79.96 81.86 354,417 +1.82(+2.27%)
Sep 14, 2015 80.53 81.21 79.78 80.04 248,991 -0.25(-0.31%)
Sep 11, 2015 79.11 80.42 79.11 80.29 235,424 +0.46(+0.58%)
Sep 10, 2015 79.82 80.76 79.44 79.83 238,607 -0.19(-0.24%)
Sep 09, 2015 81.60 81.77 79.85 80.02 240,552 -0.96(-1.19%)
Sep 08, 2015 79.23 81.45 79.16 80.98 401,631 +2.71(+3.46%)
Sep 04, 2015 77.25 78.27 78.27 78.27 227,900 -0.13(-0.17%)
Sep 03, 2015 78.61 79.58 78.09 78.40 335,911 +0.01(+0.01%)
Sep 02, 2015 77.01 78.50 76.12 78.39 372,219 +2.39(+3.14%)
Sep 01, 2015 76.98 78.13 75.93 76.00 416,794 -2.42(-3.09%)
Aug 31, 2015 79.72 80.67 78.30 78.42 317,965 -1.64(-2.05%)
Aug 28, 2015 80.26 80.79 79.22 80.06 415,429 -0.33(-0.41%)
Aug 27, 2015 79.83 81.17 79.03 80.39 416,290 +1.36(+1.72%)
Aug 26, 2015 80.32 80.32 76.31 79.03 764,897 +0.06(+0.08%)
Aug 25, 2015 80.70 80.70 78.85 78.97 582,983 +0.67(+0.86%)
Aug 24, 2015 77.51 79.85 54.11 78.30 755,765 -3.20(-3.93%)
Aug 21, 2015 79.80 82.24 79.75 81.50 460,259 +0.17(+0.21%)
Aug 20, 2015 83.44 83.44 81.19 81.33 390,622 -2.73(-3.25%)
Aug 19, 2015 84.14 84.47 82.68 84.06 482,356 -0.98(-1.15%)
Aug 18, 2015 85.73 87.21 84.84 85.04 306,448 -1.01(-1.17%)
Aug 17, 2015 84.32 86.47 83.64 86.05 305,822 +1.25(+1.47%)
Aug 14, 2015 83.41 85.43 82.62 84.80 348,406 +1.51(+1.81%)
Aug 13, 2015 82.44 84.16 82.08 83.29 275,728 +1.11(+1.35%)
Aug 12, 2015 82.57 83.45 81.34 82.18 357,780 -1.26(-1.51%)
Aug 11, 2015 83.20 84.43 82.25 83.44 350,628 +0.04(+0.05%)
Aug 10, 2015 83.08 84.06 82.48 83.40 405,235 +0.96(+1.16%)
Aug 07, 2015 84.39 84.46 80.46 82.44 620,596 -2.09(-2.47%)
Aug 06, 2015 83.07 85.29 82.28 84.53 898,915 +2.26(+2.75%)
Aug 05, 2015 80.82 85.52 80.13 82.27 1,779,489 +9.00(+12.28%)
Aug 04, 2015 71.40 73.83 71.40 73.27 601,847 +1.63(+2.28%)
Aug 03, 2015 73.51 73.63 70.96 71.64 384,186 -0.10(-0.14%)
Jul 31, 2015 69.53 71.78 69.46 71.74 404,469 +2.51(+3.63%)
Jul 30, 2015 68.75 69.44 68.15 69.23 224,316 +0.21(+0.30%)
Jul 29, 2015 69.36 69.71 68.60 69.02 238,818 -0.47(-0.68%)
Jul 28, 2015 69.47 69.60 67.70 69.49 270,768 +0.55(+0.80%)
Jul 27, 2015 70.23 70.50 68.52 68.94 386,085 -1.55(-2.20%)
Jul 24, 2015 70.09 70.68 69.84 70.49 477,368 +0.10(+0.14%)
Jul 23, 2015 70.63 71.43 70.20 70.39 227,760 +0.08(+0.11%)
Jul 22, 2015 69.42 70.38 68.68 70.31 266,643 +1.23(+1.78%)
Jul 21, 2015 69.01 69.30 67.69 69.08 386,877 +0.07(+0.10%)
Jul 20, 2015 69.68 69.68 68.82 69.01 258,362 -0.53(-0.76%)
Jul 17, 2015 70.33 70.46 69.23 69.54 197,482 -0.56(-0.80%)
Jul 16, 2015 70.63 70.97 70.08 70.10 226,110 -0.30(-0.43%)
Jul 15, 2015 71.13 71.18 70.22 70.40 140,819 -0.87(-1.22%)
Jul 14, 2015 71.04 71.51 70.57 71.27 174,653 +0.34(+0.48%)
Jul 13, 2015 70.65 71.42 70.06 70.93 263,423 +0.62(+0.88%)
Jul 10, 2015 69.79 70.34 69.00 70.31 185,859 +1.18(+1.71%)
Jul 09, 2015 69.50 70.36 68.75 69.13 234,441 +0.26(+0.38%)
Jul 08, 2015 69.34 70.07 68.74 68.87 276,622 -1.21(-1.73%)
Jul 07, 2015 70.67 70.81 68.87 70.08 199,027 -0.39(-0.55%)
Jul 06, 2015 69.84 71.21 69.52 70.47 181,293 +0.11(+0.16%)
Jul 02, 2015 70.67 70.36 70.36 70.36 151,200 +0.16(+0.23%)
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.