Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 60.13 60.55 59.00 60.29 516,454 -0.95(-1.55%)
Aug 28, 2015 59.88 61.95 59.83 61.24 901,843 +0.51(+0.84%)
Aug 27, 2015 58.90 61.34 58.68 60.73 1,038,174 +1.98(+3.37%)
Aug 26, 2015 60.78 60.85 58.28 58.75 1,169,394 -3.08(-4.98%)
Aug 25, 2015 64.94 65.08 61.61 61.83 1,300,732 -0.62(-0.99%)
Aug 24, 2015 65.02 66.95 62.20 62.45 1,463,174 -3.30(-5.02%)
Aug 21, 2015 67.50 68.12 65.37 65.75 1,437,164 -0.91(-1.37%)
Aug 20, 2015 66.04 67.38 65.42 66.66 1,409,596 +3.47(+5.49%)
Aug 19, 2015 62.07 63.87 62.07 63.19 827,602 +0.78(+1.25%)
Aug 18, 2015 62.05 62.71 61.42 62.41 497,585 -0.46(-0.73%)
Aug 17, 2015 62.60 63.15 61.71 62.87 552,857 +0.85(+1.37%)
Aug 14, 2015 62.65 63.42 61.55 62.02 606,838 +0.07(+0.11%)
Aug 13, 2015 63.39 63.54 61.57 61.95 922,355 -3.30(-5.06%)
Aug 12, 2015 63.74 65.43 63.15 65.25 1,346,180 +3.00(+4.82%)
Aug 11, 2015 62.70 62.95 61.03 62.25 936,285 +0.35(+0.57%)
Aug 10, 2015 59.70 62.00 59.27 61.90 1,038,198 +1.64(+2.72%)
Aug 07, 2015 59.62 61.16 59.61 60.26 752,124 +0.21(+0.35%)
Aug 06, 2015 59.55 61.27 58.99 60.05 789,254 +0.94(+1.59%)
Aug 05, 2015 60.55 60.81 58.93 59.11 785,763 +0.49(+0.84%)
Aug 04, 2015 59.64 60.23 58.10 58.62 645,207 +0.20(+0.34%)
Aug 03, 2015 59.09 59.20 57.85 58.42 597,806 -1.95(-3.23%)
Jul 31, 2015 60.29 60.84 59.78 60.37 496,792 +1.35(+2.29%)
Jul 30, 2015 59.23 59.75 58.37 59.02 654,414 -1.52(-2.51%)
Jul 29, 2015 59.09 60.93 58.80 60.54 924,515 +1.56(+2.64%)
Jul 28, 2015 58.20 59.52 58.20 58.98 669,135 +1.39(+2.41%)
Jul 27, 2015 58.90 59.67 57.06 57.59 1,204,516 -2.86(-4.73%)
Jul 24, 2015 58.99 61.13 57.63 60.45 1,352,058 +2.14(+3.67%)
Jul 23, 2015 60.70 60.94 57.85 58.31 998,948 -1.92(-3.19%)
Jul 22, 2015 58.94 60.63 58.61 60.23 903,538 +0.34(+0.57%)
Jul 21, 2015 59.99 61.41 59.24 59.89 1,047,891 +1.33(+2.27%)
Jul 20, 2015 59.99 60.05 58.30 58.56 1,457,358 -3.32(-5.37%)
Jul 17, 2015 63.13 63.15 61.70 61.88 627,475 -1.60(-2.52%)
Jul 16, 2015 63.90 63.90 63.35 63.48 358,034 -0.05(-0.08%)
Jul 15, 2015 64.13 64.45 63.35 63.53 510,635 -1.11(-1.72%)
Jul 14, 2015 64.97 65.65 64.58 64.64 357,291 -0.44(-0.68%)
Jul 13, 2015 63.98 65.17 63.78 65.08 611,127 +0.92(+1.43%)
Jul 10, 2015 64.83 64.90 63.81 64.16 557,968 -0.25(-0.39%)
Jul 09, 2015 65.20 65.35 64.04 64.41 462,677 +0.24(+0.37%)
Jul 08, 2015 65.00 65.36 64.08 64.17 434,314 +0.02(+0.03%)
Jul 07, 2015 65.09 65.15 63.82 64.15 647,866 -2.85(-4.25%)
Jul 06, 2015 66.04 67.62 65.83 67.00 485,011 +0.45(+0.68%)
Jul 02, 2015 65.81 66.55 66.55 66.55 433,800 +1.52(+2.34%)
Jul 01, 2015 66.04 66.22 64.55 65.03 550,367 -1.92(-2.87%)
Jun 30, 2015 67.85 68.09 66.90 66.95 697,537 -1.74(-2.53%)
Jun 29, 2015 69.46 69.93 68.66 68.69 346,456 -0.22(-0.32%)
Jun 26, 2015 69.25 69.45 68.78 68.91 366,532 -0.83(-1.19%)
Jun 25, 2015 70.10 70.60 69.71 69.74 300,789 -0.76(-1.08%)
Jun 24, 2015 70.00 70.70 69.80 70.50 392,321 +0.92(+1.32%)
Jun 23, 2015 69.36 70.19 69.22 69.58 294,279 -0.51(-0.73%)
Jun 22, 2015 69.82 70.54 69.64 70.09 490,314 -0.23(-0.33%)
Jun 19, 2015 71.53 71.87 70.23 70.32 609,711 -1.84(-2.55%)
Jun 18, 2015 72.29 72.67 71.63 72.16 590,328 +0.88(+1.23%)
Jun 17, 2015 70.22 71.55 69.43 71.28 511,010 +0.86(+1.22%)
Jun 16, 2015 70.61 70.89 70.15 70.42 419,758 -1.09(-1.52%)
Jun 15, 2015 71.36 72.43 71.23 71.51 372,883 +0.04(+0.06%)
Jun 12, 2015 71.15 72.00 70.70 71.47 323,639 -0.77(-1.07%)
Jun 11, 2015 72.46 72.48 71.77 72.24 612,773 -0.18(-0.25%)
Jun 10, 2015 72.86 72.91 72.02 72.42 588,920 +1.84(+2.61%)
Jun 09, 2015 71.35 71.50 70.37 70.58 525,783 -0.12(-0.17%)
Jun 08, 2015 70.40 70.74 70.01 70.70 390,636 +0.81(+1.16%)
Jun 05, 2015 69.22 70.26 68.83 69.89 469,337 -1.11(-1.56%)
Jun 04, 2015 70.95 71.26 70.42 71.00 431,527 -0.44(-0.62%)
Jun 03, 2015 72.79 73.44 71.32 71.44 638,785 -1.70(-2.32%)
Jun 02, 2015 72.21 73.69 72.14 73.14 448,212 +0.89(+1.23%)
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.