Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 68.39 69.39 67.95 69.06 3,005,841 +0.71(+1.03%)
Nov 27, 2015 67.93 68.38 67.66 68.35 453,471 +0.51(+0.75%)
Nov 25, 2015 68.22 67.84 67.84 67.84 979,514 -0.16(-0.24%)
Nov 24, 2015 68.22 68.36 67.38 68.00 1,615,009 -0.82(-1.19%)
Nov 23, 2015 69.04 69.26 68.40 68.82 1,633,879 -0.22(-0.32%)
Nov 20, 2015 68.99 69.53 68.54 69.04 3,533,849 +0.32(+0.46%)
Nov 19, 2015 68.02 68.79 67.81 68.72 1,808,126 +0.71(+1.05%)
Nov 18, 2015 67.56 68.07 67.03 68.01 1,221,526 +0.67(+1.00%)
Nov 17, 2015 67.99 67.99 67.06 67.34 1,405,093 -0.44(-0.65%)
Nov 16, 2015 67.35 67.78 66.52 67.78 1,477,895 +0.28(+0.41%)
Nov 13, 2015 67.97 69.06 67.00 67.50 1,471,962 -0.64(-0.93%)
Nov 12, 2015 68.96 69.29 68.14 68.14 1,118,799 -1.10(-1.58%)
Nov 11, 2015 69.49 69.92 68.92 69.23 1,362,868 +0.18(+0.26%)
Nov 10, 2015 68.41 69.11 68.24 69.06 1,331,078 +0.30(+0.44%)
Nov 09, 2015 68.42 69.22 68.14 68.75 1,924,870 +0.30(+0.44%)
Nov 06, 2015 68.36 69.62 68.03 68.45 1,787,603 +0.91(+1.34%)
Nov 05, 2015 67.68 68.30 67.38 67.54 1,167,355 +0.08(+0.13%)
Nov 04, 2015 67.99 68.05 66.84 67.46 1,564,005 -0.44(-0.65%)
Nov 03, 2015 68.08 68.59 67.65 67.90 1,303,578 -0.30(-0.44%)
Nov 02, 2015 67.15 68.25 67.15 68.19 1,965,889 +1.39(+2.07%)
Oct 30, 2015 68.32 68.90 66.76 66.81 2,886,100 -2.09(-3.03%)
Oct 29, 2015 67.74 69.18 65.80 68.89 2,233,168 +1.05(+1.54%)
Oct 28, 2015 66.40 67.92 66.19 67.85 1,602,060 +1.45(+2.18%)
Oct 27, 2015 66.01 66.81 65.75 66.40 1,059,115 -0.01(-0.01%)
Oct 26, 2015 66.45 66.97 65.90 66.40 1,415,978 -0.04(-0.05%)
Oct 23, 2015 65.77 66.51 65.47 66.44 1,325,921 +1.05(+1.61%)
Oct 22, 2015 64.17 65.63 64.16 65.39 1,471,546 +1.50(+2.35%)
Oct 21, 2015 64.92 65.05 63.84 63.89 815,533 -0.85(-1.31%)
Oct 20, 2015 64.66 65.00 64.18 64.74 1,672,733 +0.10(+0.15%)
Oct 19, 2015 63.10 64.71 62.63 64.64 1,708,047 +1.06(+1.67%)
Oct 16, 2015 63.48 63.60 62.93 63.58 1,585,430 +0.50(+0.80%)
Oct 15, 2015 61.84 63.14 61.69 63.07 2,326,309 +1.32(+2.14%)
Oct 14, 2015 62.44 62.77 61.51 61.75 2,096,812 -0.66(-1.06%)
Oct 13, 2015 62.78 63.27 62.32 62.42 1,546,194 -0.92(-1.45%)
Oct 12, 2015 62.52 63.51 62.25 63.34 1,091,450 +0.89(+1.43%)
Oct 09, 2015 63.69 63.72 61.98 62.44 2,373,999 -1.12(-1.76%)
Oct 08, 2015 63.72 63.91 62.84 63.56 2,156,701 -0.57(-0.89%)
Oct 07, 2015 64.41 64.79 63.61 64.13 1,996,834 +0.59(+0.93%)
Oct 06, 2015 64.76 64.95 63.54 63.54 2,439,594 -0.98(-1.51%)
Oct 05, 2015 64.52 64.68 63.33 64.52 2,842,383 +0.47(+0.73%)
Oct 02, 2015 65.22 65.22 62.81 64.05 5,222,170 -2.27(-3.42%)
Oct 01, 2015 65.65 66.35 65.26 66.32 2,205,951 +0.74(+1.12%)
Sep 30, 2015 64.61 65.63 63.96 65.58 2,010,204 +1.66(+2.60%)
Sep 29, 2015 64.01 64.34 63.26 63.92 1,388,213 -0.09(-0.14%)
Sep 28, 2015 64.86 65.16 63.99 64.01 1,828,603 -1.32(-2.01%)
Sep 25, 2015 64.58 65.80 63.84 65.33 1,849,221 +1.57(+2.46%)
Sep 24, 2015 63.84 64.45 63.15 63.76 1,742,848 -0.76(-1.18%)
Sep 23, 2015 64.16 64.67 64.04 64.52 948,061 +0.37(+0.58%)
Sep 22, 2015 63.88 64.91 63.77 64.15 1,721,572 -0.88(-1.35%)
Sep 21, 2015 64.38 65.22 64.20 65.03 1,837,981 +1.10(+1.71%)
Sep 18, 2015 64.64 65.05 63.76 63.93 9,078,658 -1.36(-2.08%)
Sep 17, 2015 67.64 68.05 65.17 65.29 3,573,910 -2.16(-3.20%)
Sep 16, 2015 67.28 67.63 66.88 67.44 1,853,408 +0.09(+0.14%)
Sep 15, 2015 67.16 67.54 66.56 67.35 1,907,369 +0.57(+0.85%)
Sep 14, 2015 66.74 67.04 66.49 66.79 1,660,310 -0.03(-0.04%)
Sep 11, 2015 65.70 66.83 65.62 66.82 2,184,700 +0.71(+1.08%)
Sep 10, 2015 65.20 66.38 64.99 66.10 3,651,761 +1.04(+1.60%)
Sep 09, 2015 66.81 67.13 64.92 65.06 5,706,938 -1.99(-2.97%)
Sep 08, 2015 66.48 67.13 65.59 67.06 1,571,194 +2.04(+3.14%)
Sep 04, 2015 64.90 65.01 65.01 65.01 2,213,796 -0.97(-1.47%)
Sep 03, 2015 65.33 66.56 65.08 65.98 1,776,506 +0.88(+1.35%)
Sep 02, 2015 64.84 65.22 64.48 65.10 1,688,933 +1.01(+1.58%)
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.