Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 88.00 88.00 85.02 86.72 1,745,971 -2.19(-2.46%)
Oct 29, 2015 88.81 89.16 88.21 88.91 1,049,433 +0.05(+0.06%)
Oct 28, 2015 86.69 88.92 86.29 88.86 833,231 +2.41(+2.79%)
Oct 27, 2015 86.06 86.81 86.06 86.45 467,295 -0.04(-0.05%)
Oct 26, 2015 86.69 87.18 86.23 86.49 352,762 -0.36(-0.41%)
Oct 23, 2015 87.55 87.76 86.71 86.85 703,584 -0.31(-0.36%)
Oct 22, 2015 84.58 87.29 84.58 87.16 476,867 +3.08(+3.66%)
Oct 21, 2015 84.28 84.63 83.22 84.08 350,376 +0.12(+0.14%)
Oct 20, 2015 83.40 84.18 83.00 83.96 427,326 +0.44(+0.53%)
Oct 19, 2015 83.21 83.64 83.00 83.52 418,004 -0.11(-0.13%)
Oct 16, 2015 83.72 84.11 83.18 83.63 592,957 +0.21(+0.25%)
Oct 15, 2015 83.02 83.50 82.54 83.42 500,566 +0.90(+1.09%)
Oct 14, 2015 84.62 84.81 82.26 82.52 796,235 -2.12(-2.50%)
Oct 13, 2015 85.88 86.12 84.60 84.64 784,317 -1.76(-2.04%)
Oct 12, 2015 86.53 86.60 85.80 86.40 395,467 -0.20(-0.23%)
Oct 09, 2015 86.68 87.62 86.49 86.60 465,840 -0.01(-0.01%)
Oct 08, 2015 85.05 86.76 84.53 86.61 407,095 +1.19(+1.39%)
Oct 07, 2015 84.86 85.61 84.63 85.42 493,638 +1.24(+1.47%)
Oct 06, 2015 83.81 84.62 83.78 84.18 451,212 +0.34(+0.41%)
Oct 05, 2015 83.06 83.91 82.71 83.84 831,845 +1.60(+1.95%)
Oct 02, 2015 80.12 82.26 79.90 82.24 402,198 +0.97(+1.19%)
Oct 01, 2015 81.67 81.83 80.40 81.27 538,218 -0.57(-0.70%)
Sep 30, 2015 80.64 82.00 80.50 81.84 1,197,118 +1.81(+2.26%)
Sep 29, 2015 79.64 80.38 79.18 80.03 640,925 +0.40(+0.50%)
Sep 28, 2015 79.77 80.54 79.46 79.63 658,321 -0.92(-1.14%)
Sep 25, 2015 81.79 81.80 80.19 80.55 667,386 -0.45(-0.56%)
Sep 24, 2015 80.42 81.42 79.82 81.00 561,293 -0.35(-0.43%)
Sep 23, 2015 81.90 82.60 80.93 81.35 467,812 -0.73(-0.89%)
Sep 22, 2015 82.08 83.28 81.57 82.08 519,973 -1.20(-1.44%)
Sep 21, 2015 83.73 84.11 82.99 83.28 729,938 -0.40(-0.48%)
Sep 18, 2015 83.47 84.99 83.13 83.68 1,441,042 -1.60(-1.88%)
Sep 17, 2015 85.32 86.73 84.79 85.28 614,813 +0.13(+0.15%)
Sep 16, 2015 84.88 85.22 84.47 85.15 724,603 +0.07(+0.08%)
Sep 15, 2015 84.00 85.22 83.62 85.08 477,445 +1.34(+1.60%)
Sep 14, 2015 84.45 84.71 84.29 83.74 487,830 -0.86(-1.02%)
Sep 11, 2015 83.60 84.82 83.09 84.60 862,804 +0.60(+0.71%)
Sep 10, 2015 82.15 84.21 82.10 84.00 1,116,216 +1.60(+1.94%)
Sep 09, 2015 84.01 84.55 82.04 82.40 1,050,892 -1.10(-1.32%)
Sep 08, 2015 82.73 83.61 82.11 83.50 1,048,771 +1.64(+2.00%)
Sep 04, 2015 81.12 81.86 81.86 81.86 959,000 -0.24(-0.29%)
Sep 03, 2015 81.26 82.75 81.15 82.10 791,987 +1.14(+1.41%)
Sep 02, 2015 80.03 80.98 79.54 80.96 1,557,631 +1.71(+2.16%)
Sep 01, 2015 80.62 80.92 78.85 79.25 930,266 -2.60(-3.18%)
Aug 31, 2015 82.99 83.31 81.84 81.85 1,057,815 -1.57(-1.88%)
Aug 28, 2015 83.39 83.93 82.72 83.42 609,247 -0.09(-0.11%)
Aug 27, 2015 83.31 83.90 82.04 83.51 657,747 +1.03(+1.25%)
Aug 26, 2015 81.14 82.68 79.90 82.48 733,626 +2.77(+3.48%)
Aug 25, 2015 82.59 82.59 79.64 79.71 916,633 -0.96(-1.19%)
Aug 24, 2015 79.63 83.18 78.15 80.67 1,528,233 -2.99(-3.57%)
Aug 21, 2015 84.51 85.05 83.54 83.66 985,863 -1.41(-1.66%)
Aug 20, 2015 86.73 86.89 85.04 85.07 511,747 -2.38(-2.72%)
Aug 19, 2015 87.04 88.30 86.67 87.45 663,888 +0.17(+0.19%)
Aug 18, 2015 87.43 87.94 87.14 87.28 621,358 -0.53(-0.60%)
Aug 17, 2015 86.88 87.86 86.48 87.81 378,005 +0.49(+0.56%)
Aug 14, 2015 86.92 87.49 86.58 87.32 391,483 +0.26(+0.30%)
Aug 13, 2015 86.41 87.33 86.07 87.06 669,952 +0.36(+0.42%)
Aug 12, 2015 85.99 86.83 85.53 86.70 668,467 -0.08(-0.09%)
Aug 11, 2015 87.32 87.36 86.40 86.78 852,707 -1.15(-1.31%)
Aug 10, 2015 86.73 88.72 86.73 87.93 1,364,618 +2.34(+2.73%)
Aug 07, 2015 85.17 85.63 84.67 85.59 623,047 +0.44(+0.52%)
Aug 06, 2015 85.21 85.28 84.53 85.15 946,175 +0.24(+0.28%)
Aug 05, 2015 85.33 85.64 84.78 84.91 856,437 +0.08(+0.09%)
Aug 04, 2015 85.20 85.62 84.69 84.83 715,033 -0.37(-0.43%)
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.