Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 69.65 70.66 68.54 69.70 204,424 +2.01(+2.97%)
Sep 29, 2015 67.12 68.10 67.12 67.69 142,505 -1.53(-2.21%)
Sep 28, 2015 69.96 69.96 68.86 69.22 154,800 -1.54(-2.18%)
Sep 25, 2015 72.03 72.22 70.72 70.76 98,728 -0.68(-0.95%)
Sep 24, 2015 70.57 71.57 70.04 71.44 127,889 +0.41(+0.58%)
Sep 23, 2015 72.50 72.56 70.90 71.03 111,118 -2.42(-3.29%)
Sep 22, 2015 73.48 74.14 72.75 73.45 142,867 -0.18(-0.24%)
Sep 21, 2015 73.97 74.16 73.17 73.63 139,682 +0.07(+0.10%)
Sep 18, 2015 74.48 74.77 73.20 73.56 125,469 -2.06(-2.72%)
Sep 17, 2015 75.21 76.98 74.96 75.62 130,083 -1.21(-1.57%)
Sep 16, 2015 75.99 77.16 75.63 76.83 175,248 +2.61(+3.52%)
Sep 15, 2015 73.45 74.70 73.33 74.22 140,295 +0.51(+0.69%)
Sep 14, 2015 73.88 73.94 72.94 73.71 106,885 -0.72(-0.97%)
Sep 11, 2015 74.49 74.60 73.88 74.43 106,866 -2.56(-3.33%)
Sep 10, 2015 76.85 77.87 76.34 76.99 162,418 -0.42(-0.54%)
Sep 09, 2015 80.09 80.49 77.25 77.41 254,656 +0.91(+1.19%)
Sep 08, 2015 76.47 76.71 75.69 76.50 202,136 +3.18(+4.34%)
Sep 04, 2015 74.99 73.32 73.32 73.32 297,400 -5.11(-6.52%)
Sep 03, 2015 78.25 80.19 78.15 78.43 170,920 +0.37(+0.47%)
Sep 02, 2015 78.33 78.33 76.29 78.06 211,964 +0.32(+0.41%)
Sep 01, 2015 79.37 79.80 77.40 77.74 450,931 -5.80(-6.94%)
Aug 31, 2015 83.72 84.20 81.80 83.54 273,280 -1.60(-1.88%)
Aug 28, 2015 84.66 85.67 84.33 85.14 189,706 -1.95(-2.24%)
Aug 27, 2015 84.08 88.10 84.08 87.09 331,785 +4.90(+5.96%)
Aug 26, 2015 82.46 82.70 80.02 82.19 169,786 +2.83(+3.57%)
Aug 25, 2015 83.09 83.34 79.12 79.36 234,552 +0.07(+0.09%)
Aug 24, 2015 77.90 83.00 77.34 79.29 285,051 -3.87(-4.65%)
Aug 21, 2015 85.27 85.54 83.14 83.16 161,706 -3.29(-3.81%)
Aug 20, 2015 87.55 87.94 86.34 86.45 208,525 -3.62(-4.02%)
Aug 19, 2015 91.51 91.51 89.23 90.07 179,243 -2.59(-2.80%)
Aug 18, 2015 92.36 93.25 92.19 92.66 84,907 -0.91(-0.97%)
Aug 17, 2015 93.17 93.78 92.51 93.57 144,869 -0.17(-0.18%)
Aug 14, 2015 93.67 94.11 93.33 93.74 133,040 -1.07(-1.13%)
Aug 13, 2015 95.70 95.70 94.74 94.81 155,388 +0.01(+0.01%)
Aug 12, 2015 93.62 94.99 93.21 94.80 150,640 +0.48(+0.51%)
Aug 11, 2015 93.67 94.57 93.29 94.32 174,663 -1.10(-1.15%)
Aug 10, 2015 94.50 95.43 94.39 95.42 116,664 +1.94(+2.08%)
Aug 07, 2015 94.40 94.70 93.21 93.48 113,535 -1.02(-1.08%)
Aug 06, 2015 94.52 94.90 94.02 94.50 110,686 +0.10(+0.11%)
Aug 05, 2015 95.46 96.21 94.36 94.40 141,660 -0.48(-0.51%)
Aug 04, 2015 95.52 95.89 94.55 94.88 128,423 -0.64(-0.67%)
Aug 03, 2015 96.58 96.70 95.15 95.52 167,993 -2.87(-2.92%)
Jul 31, 2015 99.63 99.81 98.16 98.39 89,999 -1.72(-1.72%)
Jul 30, 2015 100.65 100.75 99.70 100.11 104,950 -2.41(-2.35%)
Jul 29, 2015 100.22 102.93 100.19 102.52 240,662 +3.29(+3.32%)
Jul 28, 2015 98.52 99.56 97.77 99.23 180,597 +4.06(+4.27%)
Jul 27, 2015 95.69 96.28 94.89 95.17 217,670 -4.75(-4.75%)
Jul 24, 2015 101.00 101.31 99.57 99.92 112,362 -1.52(-1.50%)
Jul 23, 2015 102.05 102.05 101.10 101.44 96,139 -0.22(-0.22%)
Jul 22, 2015 101.99 102.35 101.44 101.66 95,659 -0.35(-0.34%)
Jul 21, 2015 102.55 103.36 102.00 102.01 105,932 +0.02(+0.02%)
Jul 20, 2015 102.46 102.80 101.70 101.99 140,352 -1.43(-1.38%)
Jul 17, 2015 103.95 103.95 103.18 103.42 81,993 -0.71(-0.68%)
Jul 16, 2015 103.81 104.23 103.27 104.13 115,156 +1.78(+1.74%)
Jul 15, 2015 103.29 103.49 102.13 102.35 148,670 -1.14(-1.10%)
Jul 14, 2015 103.03 104.02 103.03 103.49 157,758 -0.93(-0.89%)
Jul 13, 2015 105.05 105.19 104.38 104.42 169,681 -0.12(-0.11%)
Jul 10, 2015 104.92 105.12 103.22 104.54 157,210 +0.76(+0.73%)
Jul 09, 2015 104.22 104.73 103.13 103.78 225,237 +2.23(+2.20%)
Jul 08, 2015 103.94 104.43 101.45 101.55 277,536 -5.15(-4.83%)
Jul 07, 2015 106.36 107.31 103.64 106.70 374,262 -2.00(-1.84%)
Jul 06, 2015 108.99 110.75 108.52 108.70 152,356 -1.92(-1.74%)
Jul 02, 2015 111.54 110.62 110.62 110.62 115,500 +1.39(+1.27%)
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.