Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 64.96 65.15 63.78 64.09 2,402,578 -2.34(-3.52%)
Aug 31, 2015 66.46 66.82 65.49 66.43 3,296,083 -0.13(-0.19%)
Aug 28, 2015 65.81 66.78 65.43 66.55 1,980,126 +0.60(+0.91%)
Aug 27, 2015 65.12 65.95 64.69 65.95 2,344,034 +1.43(+2.21%)
Aug 26, 2015 64.13 64.87 62.76 64.53 2,497,990 +1.86(+2.96%)
Aug 25, 2015 63.81 64.49 62.64 62.67 3,980,314 +0.25(+0.41%)
Aug 24, 2015 62.22 64.41 59.31 62.42 5,057,492 -2.04(-3.16%)
Aug 21, 2015 67.12 67.26 64.43 64.46 4,908,893 -3.11(-4.60%)
Aug 20, 2015 67.71 68.25 67.11 67.56 2,698,454 -0.82(-1.20%)
Aug 19, 2015 68.96 69.11 67.87 68.39 2,417,225 -0.75(-1.08%)
Aug 18, 2015 69.12 69.39 68.94 69.13 1,561,758 +0.03(+0.04%)
Aug 17, 2015 68.68 69.19 68.38 69.11 1,444,295 +0.06(+0.09%)
Aug 14, 2015 68.85 69.11 68.54 69.04 1,597,520 +0.31(+0.45%)
Aug 13, 2015 68.18 68.96 67.65 68.73 2,092,824 +0.49(+0.72%)
Aug 12, 2015 68.04 68.33 66.83 68.24 1,989,451 -0.16(-0.24%)
Aug 11, 2015 68.65 68.89 68.09 68.40 1,839,666 -0.53(-0.77%)
Aug 10, 2015 69.02 69.20 68.67 68.93 1,306,138 +0.53(+0.78%)
Aug 07, 2015 68.20 68.51 67.81 68.39 1,183,968 +0.11(+0.15%)
Aug 06, 2015 69.12 69.12 67.88 68.29 1,572,151 -0.56(-0.82%)
Aug 05, 2015 68.68 68.99 68.23 68.85 2,506,292 +0.84(+1.24%)
Aug 04, 2015 68.13 68.37 67.63 68.01 1,467,372 -0.20(-0.29%)
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.