Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 64.39 64.43 64.07 64.19 152,978 +0.13(+0.21%)
Oct 29, 2015 63.87 64.15 63.70 64.06 149,462 -0.28(-0.43%)
Oct 28, 2015 64.85 65.28 63.73 64.33 114,608 -0.45(-0.70%)
Oct 27, 2015 64.62 64.84 64.39 64.78 78,205 -0.13(-0.19%)
Oct 26, 2015 64.68 65.13 64.68 64.91 80,421 -0.83(-1.27%)
Oct 23, 2015 65.43 65.97 65.26 65.74 72,926 +1.14(+1.77%)
Oct 22, 2015 63.67 64.71 63.67 64.60 44,931 +1.73(+2.75%)
Oct 21, 2015 63.81 63.81 62.79 62.87 67,111 -1.23(-1.91%)
Oct 20, 2015 64.06 64.25 63.83 64.10 171,592 +0.05(+0.08%)
Oct 19, 2015 64.06 64.24 63.76 64.05 46,789 -0.54(-0.84%)
Oct 16, 2015 64.12 64.59 63.83 64.59 58,641 +0.20(+0.31%)
Oct 15, 2015 63.66 64.39 63.35 64.39 51,252 +2.18(+3.51%)
Oct 14, 2015 62.74 62.86 62.07 62.21 21,548 -0.03(-0.05%)
Oct 13, 2015 62.47 62.91 62.24 62.24 24,990 -0.69(-1.10%)
Oct 12, 2015 63.17 63.17 62.76 62.93 16,344 +0.34(+0.55%)
Oct 09, 2015 62.80 63.02 62.40 62.59 30,710 -0.14(-0.23%)
Oct 08, 2015 61.87 62.87 61.87 62.73 47,875 +0.38(+0.60%)
Oct 07, 2015 62.36 62.84 61.79 62.36 473,929 +1.94(+3.20%)
Oct 06, 2015 60.39 60.79 60.17 60.42 84,503 -0.63(-1.03%)
Oct 05, 2015 60.59 61.27 60.47 61.05 174,596 +0.76(+1.26%)
Oct 02, 2015 58.21 60.29 58.01 60.29 39,914 +2.37(+4.09%)
Oct 01, 2015 57.97 58.12 57.32 57.92 32,859 +0.38(+0.67%)
Sep 30, 2015 57.31 57.72 57.03 57.53 29,424 +1.39(+2.48%)
Sep 29, 2015 55.79 56.36 55.61 56.14 53,108 +0.24(+0.43%)
Sep 28, 2015 56.74 56.74 55.71 55.90 107,668 -1.21(-2.12%)
Sep 25, 2015 57.93 58.11 57.03 57.11 68,610 -0.27(-0.47%)
Sep 24, 2015 56.85 57.43 56.50 57.37 50,627 -0.12(-0.20%)
Sep 23, 2015 58.08 58.16 57.44 57.49 96,434 -1.06(-1.81%)
Sep 22, 2015 58.55 58.56 57.87 58.55 63,436 -0.87(-1.46%)
Sep 21, 2015 59.53 59.80 59.23 59.42 38,207 +0.75(+1.28%)
Sep 18, 2015 59.20 59.53 58.51 58.67 58,903 -1.29(-2.14%)
Sep 17, 2015 59.56 60.86 59.13 59.95 177,103 -0.78(-1.29%)
Sep 16, 2015 59.89 60.94 59.85 60.74 80,487 +1.88(+3.19%)
Sep 15, 2015 58.09 58.94 58.09 58.86 35,490 +0.69(+1.19%)
Sep 14, 2015 58.18 58.33 57.69 58.17 111,122 -0.78(-1.32%)
Sep 11, 2015 58.33 58.94 58.01 58.94 74,468 +0.58(+0.99%)
Sep 10, 2015 58.17 58.83 58.02 58.37 61,360 +0.03(+0.06%)
Sep 09, 2015 59.50 60.15 58.22 58.33 136,459 +0.13(+0.21%)
Sep 08, 2015 56.72 58.33 56.72 58.21 620,749 +3.25(+5.92%)
Sep 04, 2015 55.49 54.95 54.95 54.95 87,606 -1.64(-2.90%)
Sep 03, 2015 56.64 57.56 56.49 56.60 185,721 +0.43(+0.77%)
Sep 02, 2015 56.05 56.24 55.42 56.16 670,283 +0.48(+0.87%)
Sep 01, 2015 57.52 57.52 55.33 55.68 151,813 -2.41(-4.15%)
Aug 31, 2015 58.88 58.95 58.05 58.09 68,079 -1.24(-2.10%)
Aug 28, 2015 59.99 59.99 59.02 59.34 70,673 -1.26(-2.08%)
Aug 27, 2015 58.99 60.97 58.99 60.59 372,733 +2.75(+4.76%)
Aug 26, 2015 57.02 58.12 55.77 57.84 341,264 +1.39(+2.45%)
Aug 25, 2015 58.93 59.18 56.43 56.46 222,327 +1.23(+2.24%)
Aug 24, 2015 53.97 57.46 52.91 55.22 396,004 -3.90(-6.59%)
Aug 21, 2015 60.19 60.55 59.05 59.12 115,861 -1.76(-2.89%)
Aug 20, 2015 61.62 61.74 60.82 60.88 232,165 -1.98(-3.15%)
Aug 19, 2015 63.54 63.54 62.27 62.86 112,572 -1.29(-2.02%)
Aug 18, 2015 64.07 64.42 63.90 64.15 159,124 -1.29(-1.97%)
Aug 17, 2015 64.89 65.50 64.84 65.44 33,960 -0.25(-0.39%)
Aug 14, 2015 65.47 65.83 65.45 65.69 48,550 +0.35(+0.54%)
Aug 13, 2015 65.59 65.96 65.34 65.34 203,603 +0.30(+0.46%)
Aug 12, 2015 65.88 65.88 64.28 65.04 146,323 -1.50(-2.26%)
Aug 11, 2015 67.25 67.25 66.01 66.54 120,784 -1.34(-1.98%)
Aug 10, 2015 66.94 68.06 66.94 67.89 194,956 +1.62(+2.44%)
Aug 07, 2015 66.42 66.84 66.12 66.27 80,789 +0.47(+0.71%)
Aug 06, 2015 66.16 66.16 65.50 65.80 53,539 -0.58(-0.88%)
Aug 05, 2015 66.42 66.79 66.09 66.39 104,857 +0.62(+0.94%)
Aug 04, 2015 65.75 66.10 65.49 65.77 155,200 +0.56(+0.86%)
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.