Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 75.08 76.79 74.65 75.63 235,790 +0.61(+0.81%)
Jul 30, 2015 74.75 75.35 74.23 75.02 197,458 -0.18(-0.24%)
Jul 29, 2015 73.25 75.28 72.86 75.20 214,607 +1.75(+2.38%)
Jul 28, 2015 73.08 73.97 72.08 73.45 169,111 +0.76(+1.05%)
Jul 27, 2015 72.72 73.88 71.94 72.69 178,002 -0.43(-0.59%)
Jul 24, 2015 74.31 74.64 72.72 73.12 208,211 -1.35(-1.81%)
Jul 23, 2015 74.79 75.23 73.51 74.47 273,249 +0.10(+0.13%)
Jul 22, 2015 72.88 74.69 72.85 74.37 256,460 +0.94(+1.28%)
Jul 21, 2015 73.92 74.64 72.89 73.43 147,740 -0.75(-1.01%)
Jul 20, 2015 74.33 74.92 73.74 74.18 178,138 -0.07(-0.09%)
Jul 17, 2015 74.38 74.91 73.90 74.25 197,994 -0.08(-0.11%)
Jul 16, 2015 73.52 75.42 73.46 74.33 238,897 +1.55(+2.13%)
Jul 15, 2015 73.78 73.85 72.36 72.78 221,311 -0.97(-1.32%)
Jul 14, 2015 72.91 73.93 72.58 73.75 289,670 +0.71(+0.97%)
Jul 13, 2015 73.84 74.33 72.33 73.04 192,235 -0.29(-0.40%)
Jul 10, 2015 72.89 73.45 72.43 73.33 286,164 +1.35(+1.88%)
Jul 09, 2015 72.04 72.68 71.55 71.98 319,816 +0.72(+1.01%)
Jul 08, 2015 72.05 72.81 71.00 71.26 376,890 -1.79(-2.45%)
Jul 07, 2015 73.07 73.52 71.30 73.05 287,993 +0.01(+0.01%)
Jul 06, 2015 72.43 73.68 71.69 73.04 307,075 -0.34(-0.46%)
Jul 02, 2015 74.30 73.38 73.38 73.38 227,100 -0.60(-0.81%)
Jul 01, 2015 73.57 74.30 72.62 73.98 347,682 +0.79(+1.08%)
Jun 30, 2015 74.04 74.48 73.01 73.19 325,759 -0.06(-0.08%)
Jun 29, 2015 73.87 74.35 72.87 73.25 516,570 -1.63(-2.18%)
Jun 26, 2015 73.40 76.08 72.34 74.88 1,191,367 -7.46(-9.06%)
Jun 25, 2015 83.71 83.71 82.01 82.34 315,244 -0.93(-1.12%)
Jun 24, 2015 84.59 84.82 82.65 83.27 250,041 -1.45(-1.71%)
Jun 23, 2015 84.84 84.91 84.35 84.72 185,528 -0.06(-0.07%)
Jun 22, 2015 83.87 85.25 83.62 84.78 187,203 +1.25(+1.50%)
Jun 19, 2015 83.91 84.15 82.82 83.53 255,151 -0.73(-0.87%)
Jun 18, 2015 83.84 85.00 83.18 84.26 190,429 +0.97(+1.16%)
Jun 17, 2015 83.75 83.99 82.94 83.29 168,705 -0.07(-0.08%)
Jun 16, 2015 81.90 84.41 81.83 83.36 242,879 +1.46(+1.78%)
Jun 15, 2015 81.59 83.18 80.30 81.90 197,633 -0.31(-0.38%)
Jun 12, 2015 81.98 82.54 81.58 82.21 122,708 -0.06(-0.07%)
Jun 11, 2015 82.39 82.88 81.92 82.27 145,171 +0.07(+0.09%)
Jun 10, 2015 82.11 83.51 81.14 82.20 231,191 +0.40(+0.49%)
Jun 09, 2015 82.39 82.39 80.84 81.80 169,612 -0.70(-0.85%)
Jun 08, 2015 84.42 84.90 82.42 82.50 157,435 -2.00(-2.37%)
Jun 05, 2015 82.96 84.65 82.37 84.50 96,837 +1.26(+1.51%)
Jun 04, 2015 83.80 84.10 82.78 83.24 112,491 -1.08(-1.28%)
Jun 03, 2015 83.27 84.56 83.27 84.32 91,436 +1.13(+1.36%)
Jun 02, 2015 83.16 83.76 82.59 83.19 84,910 -0.16(-0.19%)
Jun 01, 2015 82.90 83.65 81.21 83.35 110,612 +0.68(+0.82%)
May 29, 2015 83.54 83.98 82.18 82.67 96,434 -0.89(-1.07%)
May 28, 2015 82.80 83.72 82.69 83.56 143,974 +0.42(+0.51%)
May 27, 2015 81.74 83.29 81.20 83.14 87,464 +1.33(+1.63%)
May 26, 2015 82.69 82.92 81.42 81.81 127,324 -1.40(-1.68%)
May 22, 2015 83.84 83.21 83.21 83.21 215,900 -0.63(-0.75%)
May 21, 2015 83.56 83.98 82.33 83.84 166,477 +0.49(+0.59%)
May 20, 2015 83.00 83.49 82.50 83.35 119,141 +0.78(+0.94%)
May 19, 2015 82.41 82.82 81.97 82.57 83,222 -0.05(-0.06%)
May 18, 2015 81.71 82.69 81.35 82.62 170,946 +0.72(+0.88%)
May 15, 2015 81.74 81.98 81.04 81.90 127,372 +0.16(+0.20%)
May 14, 2015 80.00 81.87 79.92 81.74 179,172 +1.84(+2.30%)
May 13, 2015 79.45 79.94 79.27 79.90 131,178 +0.82(+1.04%)
May 12, 2015 79.02 79.42 77.56 79.08 113,181 -0.32(-0.40%)
May 11, 2015 79.00 79.86 79.00 79.40 158,539 +0.29(+0.37%)
May 08, 2015 78.97 79.56 78.87 79.11 118,230 +0.87(+1.11%)
May 07, 2015 77.85 78.62 77.20 78.24 193,708 +0.17(+0.22%)
May 06, 2015 77.24 78.09 76.64 78.07 174,369 +0.88(+1.14%)
May 05, 2015 77.25 77.70 75.99 77.19 196,900 -0.52(-0.67%)
May 04, 2015 77.89 78.86 77.60 77.71 95,583 +0.13(+0.17%)
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.