Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 78.99 79.49 78.61 78.90 88,437 +0.08(+0.10%)
Jun 29, 2015 80.23 80.38 78.51 78.82 59,682 -1.57(-1.95%)
Jun 26, 2015 80.67 80.76 79.56 80.39 231,548 +0.10(+0.12%)
Jun 25, 2015 79.97 80.38 79.37 80.29 108,667 +0.36(+0.45%)
Jun 24, 2015 80.37 80.42 79.67 79.93 87,959 -0.52(-0.65%)
Jun 23, 2015 80.54 81.13 79.84 80.45 77,024 -0.29(-0.36%)
Jun 22, 2015 81.80 81.80 80.32 80.74 97,452 -0.42(-0.52%)
Jun 19, 2015 80.50 81.40 79.10 81.16 149,277 +0.97(+1.21%)
Jun 18, 2015 79.84 80.53 79.75 80.19 149,604 +0.51(+0.64%)
Jun 17, 2015 80.11 80.27 79.61 79.68 46,840 -0.31(-0.39%)
Jun 16, 2015 79.76 80.49 79.76 79.99 48,992 +0.11(+0.14%)
Jun 15, 2015 80.25 80.76 79.65 79.88 76,152 -0.55(-0.68%)
Jun 12, 2015 80.74 80.74 79.83 80.43 50,210 -0.43(-0.53%)
Jun 11, 2015 80.52 81.63 80.46 80.86 89,608 -0.24(-0.30%)
Jun 10, 2015 81.35 82.06 80.62 81.10 114,468 +0.16(+0.20%)
Jun 09, 2015 83.35 83.38 80.86 80.94 89,261 -2.31(-2.77%)
Jun 08, 2015 83.21 84.17 83.21 83.25 154,487 -0.25(-0.30%)
Jun 05, 2015 84.13 84.13 81.22 83.50 343,577 -0.05(-0.06%)
Jun 04, 2015 84.00 84.80 82.81 83.55 143,232 -0.91(-1.08%)
Jun 03, 2015 83.83 84.90 83.66 84.46 94,633 +0.36(+0.43%)
Jun 02, 2015 82.45 84.40 82.45 84.10 101,172 +1.06(+1.28%)
Jun 01, 2015 84.71 84.71 82.88 83.04 179,268 -1.57(-1.86%)
May 29, 2015 85.31 85.81 83.63 84.61 95,501 -0.84(-0.98%)
May 28, 2015 84.53 86.09 84.22 85.45 63,462 +0.49(+0.58%)
May 27, 2015 83.94 85.27 82.99 84.96 111,005 +0.93(+1.11%)
May 26, 2015 86.65 86.65 83.25 84.03 115,600 -2.74(-3.16%)
May 22, 2015 87.41 86.77 86.77 86.77 60,400 -0.72(-0.82%)
May 21, 2015 86.07 87.76 86.07 87.49 88,244 +1.23(+1.43%)
May 20, 2015 87.65 87.97 85.24 86.26 117,797 -1.49(-1.70%)
May 19, 2015 87.07 88.01 86.43 87.75 60,154 +0.82(+0.94%)
May 18, 2015 87.07 87.62 85.32 86.93 106,712 -0.07(-0.08%)
May 15, 2015 86.73 87.63 86.14 87.00 93,857 -0.17(-0.20%)
May 14, 2015 85.45 87.25 84.93 87.17 93,306 +2.00(+2.35%)
May 13, 2015 84.67 85.71 83.80 85.17 86,798 +0.48(+0.57%)
May 12, 2015 84.84 85.11 83.32 84.69 102,491 -0.34(-0.40%)
May 11, 2015 85.29 85.83 84.74 85.03 117,301 -0.45(-0.53%)
May 08, 2015 86.19 86.29 85.11 85.48 78,288 +0.10(+0.12%)
May 07, 2015 85.19 86.03 84.45 85.38 83,682 +0.22(+0.26%)
May 06, 2015 84.91 85.20 84.05 85.16 88,647 +0.54(+0.64%)
May 05, 2015 85.00 85.04 83.14 84.62 121,376 -0.72(-0.84%)
May 04, 2015 84.24 86.03 84.24 85.34 112,872 +1.20(+1.43%)
May 01, 2015 84.79 84.91 83.41 84.14 147,910 -0.36(-0.43%)
Apr 30, 2015 85.08 85.15 83.85 84.50 170,979 -0.98(-1.15%)
Apr 29, 2015 86.40 86.41 85.04 85.48 168,825 -1.05(-1.21%)
Apr 28, 2015 86.79 87.09 86.08 86.53 157,275 -0.42(-0.48%)
Apr 27, 2015 88.22 88.45 86.50 86.95 107,058 -1.11(-1.26%)
Apr 24, 2015 88.40 88.78 87.67 88.06 69,043 -0.13(-0.15%)
Apr 23, 2015 87.62 89.06 87.60 88.19 88,023 +0.27(+0.31%)
Apr 22, 2015 87.61 88.43 86.85 87.92 71,182 +0.38(+0.43%)
Apr 21, 2015 87.51 88.04 86.51 87.54 77,386 +0.47(+0.54%)
Apr 20, 2015 87.57 88.26 86.70 87.07 60,895 +0.08(+0.09%)
Apr 17, 2015 86.82 87.45 86.82 86.99 145,202 -0.56(-0.64%)
Apr 16, 2015 87.30 88.28 87.15 87.55 149,418 +0.23(+0.26%)
Apr 15, 2015 86.65 87.99 86.65 87.32 128,643 +0.71(+0.82%)
Apr 14, 2015 86.02 86.67 84.81 86.61 154,536 +0.57(+0.66%)
Apr 13, 2015 85.51 86.39 85.03 86.04 121,288 +0.33(+0.39%)
Apr 10, 2015 86.00 86.30 85.50 85.71 72,214 +0.25(+0.29%)
Apr 09, 2015 86.97 87.00 84.58 85.46 102,447 -1.70(-1.95%)
Apr 08, 2015 86.75 87.60 86.31 87.16 91,509 +0.24(+0.28%)
Apr 07, 2015 87.25 87.85 86.17 86.92 133,990 -0.29(-0.33%)
Apr 06, 2015 87.75 88.48 86.78 87.21 133,356 -0.95(-1.08%)
Apr 02, 2015 88.55 88.16 88.16 88.16 85,400 -0.68(-0.77%)
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.