Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 67.53 67.69 66.50 66.95 8,852,584 -1.09(-1.60%)
Aug 28, 2015 67.71 68.24 67.24 68.04 6,827,476 +0.06(+0.08%)
Aug 27, 2015 67.56 68.07 66.49 67.99 9,714,018 +1.61(+2.42%)
Aug 26, 2015 65.14 66.66 63.76 66.38 13,011,444 +3.49(+5.55%)
Aug 25, 2015 67.32 67.42 62.64 62.89 15,423,674 -1.31(-2.03%)
Aug 24, 2015 60.25 66.73 56.34 64.19 22,309,370 -2.66(-3.98%)
Aug 21, 2015 68.08 69.13 66.64 66.85 16,774,483 -2.59(-3.73%)
Aug 20, 2015 69.08 69.99 68.37 69.44 12,854,662 -0.42(-0.60%)
Aug 19, 2015 69.68 70.39 69.18 69.87 6,268,882 -0.07(-0.09%)
Aug 18, 2015 69.73 70.18 69.50 69.93 6,735,813 +0.06(+0.08%)
Aug 17, 2015 69.49 69.90 69.02 69.88 3,653,443 +0.18(+0.26%)
Aug 14, 2015 69.35 69.87 68.97 69.70 4,112,095 +0.27(+0.39%)
Aug 13, 2015 68.96 69.89 68.91 69.42 6,380,863 +0.37(+0.53%)
Aug 12, 2015 68.43 69.34 67.98 69.06 8,152,850 +0.28(+0.41%)
Aug 11, 2015 69.20 69.63 68.65 68.78 6,907,512 -0.96(-1.37%)
Aug 10, 2015 70.21 70.48 69.24 69.73 6,595,053 +0.16(+0.23%)
Aug 07, 2015 69.08 69.67 68.74 69.57 6,916,715 +0.59(+0.86%)
Aug 06, 2015 70.60 70.71 68.95 68.98 8,283,457 -1.31(-1.87%)
Aug 05, 2015 71.30 71.41 70.24 70.30 7,440,433 -0.27(-0.39%)
Aug 04, 2015 70.81 71.33 70.34 70.57 7,420,714 -0.47(-0.66%)
Aug 03, 2015 70.87 71.29 70.32 71.04 6,198,032 +0.40(+0.57%)
Jul 31, 2015 71.67 71.73 70.61 70.63 9,094,541 -0.98(-1.36%)
Jul 30, 2015 71.15 71.96 70.54 71.61 6,940,506 +0.35(+0.49%)
Jul 29, 2015 70.27 71.65 70.00 71.26 14,663,018 +1.19(+1.70%)
Jul 28, 2015 69.66 70.48 69.24 70.07 10,723,855 +0.82(+1.19%)
Jul 27, 2015 69.64 70.04 68.98 69.25 10,979,737 -0.88(-1.26%)
Jul 24, 2015 71.98 72.11 69.75 70.13 22,608,622 +2.86(+4.25%)
Jul 23, 2015 67.69 67.74 66.75 67.27 11,376,648 -0.21(-0.31%)
Jul 22, 2015 67.45 67.64 67.15 67.47 6,723,181 -0.05(-0.07%)
Jul 21, 2015 68.29 68.33 67.28 67.52 11,646,748 -0.64(-0.94%)
Jul 20, 2015 66.84 68.44 66.78 68.16 10,877,074 +1.71(+2.57%)
Jul 17, 2015 66.00 66.53 65.89 66.45 6,706,566 +0.29(+0.44%)
Jul 16, 2015 66.03 66.18 65.60 66.16 6,946,040 +0.52(+0.79%)
Jul 15, 2015 65.75 65.89 65.34 65.65 4,806,430 -0.08(-0.11%)
Jul 14, 2015 65.60 65.91 65.13 65.72 6,010,952 +0.54(+0.83%)
Jul 13, 2015 64.74 65.25 64.69 65.18 7,287,626 +1.03(+1.61%)
Jul 10, 2015 63.73 64.26 63.67 64.15 5,450,702 +1.28(+2.04%)
Jul 09, 2015 63.42 63.70 62.83 62.86 5,160,059 +0.30(+0.48%)
Jul 08, 2015 62.82 63.11 62.49 62.56 6,371,528 -0.98(-1.53%)
Jul 07, 2015 63.85 63.94 62.37 63.54 6,933,923 -0.33(-0.51%)
Jul 06, 2015 63.33 63.86 63.15 63.86 5,621,857 -0.11(-0.18%)
Jul 02, 2015 63.89 63.98 63.98 63.98 5,389,731 +0.37(+0.57%)
Jul 01, 2015 63.70 64.03 63.31 63.61 6,677,992 +0.66(+1.04%)
Jun 30, 2015 63.13 63.26 62.59 62.95 7,264,099 +0.40(+0.64%)
Jun 29, 2015 63.74 64.21 62.52 62.55 10,352,737 -1.90(-2.95%)
Jun 26, 2015 64.41 64.89 64.14 64.45 7,493,774 +0.12(+0.19%)
Jun 25, 2015 65.05 65.05 64.23 64.33 5,018,637 -0.23(-0.35%)
Jun 24, 2015 64.79 65.06 64.46 64.56 4,981,576 -0.52(-0.81%)
Jun 23, 2015 64.78 65.24 64.77 65.08 4,147,518 +0.31(+0.48%)
Jun 22, 2015 64.99 65.10 64.60 64.77 5,879,025 +0.38(+0.58%)
Jun 19, 2015 64.94 65.00 64.20 64.40 9,310,502 -0.76(-1.17%)
Jun 18, 2015 64.60 65.48 64.58 65.16 8,102,923 +0.70(+1.09%)
Jun 17, 2015 64.79 65.07 64.23 64.45 8,339,303 -0.24(-0.38%)
Jun 16, 2015 64.17 64.85 64.02 64.70 6,332,918 +0.41(+0.64%)
Jun 15, 2015 64.43 64.68 63.91 64.29 6,394,625 -0.71(-1.10%)
Jun 12, 2015 65.09 65.38 64.71 65.00 5,227,326 -0.29(-0.45%)
Jun 11, 2015 65.35 65.65 65.08 65.29 5,587,836 +0.01(+0.01%)
Jun 10, 2015 63.96 65.32 63.85 65.28 7,261,127 +1.58(+2.47%)
Jun 09, 2015 63.44 63.84 63.31 63.70 4,735,538 +0.25(+0.40%)
Jun 08, 2015 63.93 64.02 63.40 63.45 5,188,290 -0.65(-1.01%)
Jun 05, 2015 64.02 64.41 63.78 64.10 4,707,136 +0.15(+0.23%)
Jun 04, 2015 64.34 64.83 63.77 63.95 6,890,065 -0.69(-1.07%)
Jun 03, 2015 64.93 65.16 64.59 64.64 5,233,401 -0.08(-0.13%)
Jun 02, 2015 64.44 65.12 63.76 64.73 4,755,100 -0.07(-0.10%)
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.