Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 83.23 83.55 81.56 82.46 384,616 -0.43(-0.52%)
Oct 29, 2015 83.45 83.94 82.14 82.89 282,728 -1.95(-2.30%)
Oct 28, 2015 85.41 85.41 83.39 84.84 410,599 -0.33(-0.38%)
Oct 27, 2015 85.78 85.91 84.49 85.16 280,511 -0.72(-0.84%)
Oct 26, 2015 87.78 87.98 85.84 85.88 265,952 -1.92(-2.19%)
Oct 23, 2015 86.44 88.19 85.81 87.80 220,096 +1.67(+1.94%)
Oct 22, 2015 85.24 86.62 84.91 86.13 292,185 +1.53(+1.81%)
Oct 21, 2015 86.52 87.21 84.47 84.60 249,326 -2.05(-2.37%)
Oct 20, 2015 85.99 86.88 85.99 86.65 176,565 +0.34(+0.39%)
Oct 19, 2015 85.68 86.45 85.45 86.32 188,942 +0.37(+0.43%)
Oct 16, 2015 85.84 86.28 85.20 85.95 210,729 +0.23(+0.27%)
Oct 15, 2015 86.02 87.02 84.80 85.71 417,854 -0.16(-0.18%)
Oct 14, 2015 86.56 87.15 85.73 85.87 172,548 -0.37(-0.43%)
Oct 13, 2015 86.06 87.64 85.97 86.24 314,483 -0.44(-0.50%)
Oct 12, 2015 85.55 86.81 84.73 86.68 305,389 +1.59(+1.87%)
Oct 09, 2015 85.37 86.79 84.83 85.09 363,602 -0.10(-0.12%)
Oct 08, 2015 83.66 85.19 83.09 85.19 439,279 +1.47(+1.76%)
Oct 07, 2015 83.37 84.57 82.57 83.72 513,630 +0.73(+0.87%)
Oct 06, 2015 81.30 83.48 80.96 83.00 372,483 +1.38(+1.69%)
Oct 05, 2015 79.73 81.85 79.03 81.62 258,172 +2.50(+3.16%)
Oct 02, 2015 76.91 79.12 76.83 79.12 264,103 +1.47(+1.89%)
Oct 01, 2015 78.97 79.14 76.67 77.65 320,192 -1.49(-1.88%)
Sep 30, 2015 76.91 79.36 76.63 79.14 363,106 +3.15(+4.15%)
Sep 29, 2015 76.27 76.67 73.70 75.98 468,224 -0.77(-1.01%)
Sep 28, 2015 78.43 79.05 76.55 76.75 321,000 -1.82(-2.32%)
Sep 25, 2015 79.07 80.09 77.89 78.58 378,451 +0.82(+1.05%)
Sep 24, 2015 78.13 78.38 76.60 77.76 268,700 -0.76(-0.97%)
Sep 23, 2015 78.39 79.04 77.64 78.52 199,507 +0.34(+0.44%)
Sep 22, 2015 77.46 78.37 76.29 78.18 286,018 -0.01(-0.01%)
Sep 21, 2015 78.32 80.01 77.55 78.19 425,978 +0.26(+0.33%)
Sep 18, 2015 78.01 78.81 77.17 77.93 350,240 -0.96(-1.21%)
Sep 17, 2015 80.31 80.81 78.76 78.89 289,695 -1.54(-1.91%)
Sep 16, 2015 79.48 80.67 79.48 80.42 209,566 +1.00(+1.25%)
Sep 15, 2015 78.52 79.81 78.46 79.43 301,930 +1.29(+1.66%)
Sep 14, 2015 79.27 79.32 77.95 78.13 219,516 -1.09(-1.37%)
Sep 11, 2015 77.95 79.33 77.85 79.22 205,062 +1.00(+1.27%)
Sep 10, 2015 77.95 78.81 77.26 78.22 195,930 +0.29(+0.37%)
Sep 09, 2015 78.05 79.56 77.56 77.94 423,501 +0.48(+0.62%)
Sep 08, 2015 73.49 77.79 73.39 77.45 365,631 +5.16(+7.14%)
Sep 04, 2015 72.03 72.29 72.29 72.29 133,281 -0.77(-1.06%)
Sep 03, 2015 73.00 74.18 72.43 73.06 208,075 +0.54(+0.74%)
Sep 02, 2015 72.93 72.93 71.23 72.52 227,117 +0.75(+1.05%)
Sep 01, 2015 72.60 73.54 71.28 71.77 196,707 -1.91(-2.59%)
Aug 31, 2015 72.76 74.13 72.14 73.68 239,072 +0.50(+0.69%)
Aug 28, 2015 74.13 74.63 72.40 73.17 291,341 -1.36(-1.82%)
Aug 27, 2015 72.59 74.62 71.95 74.53 294,007 +2.69(+3.74%)
Aug 26, 2015 69.26 72.23 68.31 71.84 243,514 +3.71(+5.45%)
Aug 25, 2015 71.42 71.42 68.04 68.13 250,392 -1.26(-1.81%)
Aug 24, 2015 67.73 72.05 67.04 69.39 303,454 -2.26(-3.16%)
Aug 21, 2015 70.92 73.01 70.21 71.65 310,144 -0.43(-0.59%)
Aug 20, 2015 71.97 73.54 71.68 72.08 235,270 -0.11(-0.15%)
Aug 19, 2015 72.51 72.76 71.58 72.19 86,181 -0.87(-1.18%)
Aug 18, 2015 73.60 74.11 72.75 73.05 139,115 -0.95(-1.28%)
Aug 17, 2015 72.82 74.08 72.16 74.00 163,129 +0.81(+1.11%)
Aug 14, 2015 72.57 73.35 71.70 73.19 125,836 +0.44(+0.60%)
Aug 13, 2015 72.56 73.19 71.58 72.75 220,986 +0.20(+0.27%)
Aug 12, 2015 71.87 73.02 71.01 72.56 139,719 +0.09(+0.13%)
Aug 11, 2015 72.44 73.06 72.04 72.47 167,326 -0.72(-0.98%)
Aug 10, 2015 72.66 73.82 71.99 73.18 181,701 +0.96(+1.33%)
Aug 07, 2015 71.08 72.61 70.83 72.22 235,253 +1.01(+1.42%)
Aug 06, 2015 72.46 72.61 71.03 71.21 210,732 -1.12(-1.54%)
Aug 05, 2015 71.72 73.40 71.45 72.33 255,219 +1.27(+1.79%)
Aug 04, 2015 70.20 71.68 69.94 71.05 249,534 +0.91(+1.30%)
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.