Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 55.11 55.27 53.90 54.21 45,636 -1.15(-2.08%)
Aug 28, 2015 54.33 55.55 54.33 55.36 42,682 +0.66(+1.21%)
Aug 27, 2015 54.40 55.15 53.76 54.70 65,142 +0.81(+1.50%)
Aug 26, 2015 54.31 54.39 52.40 53.89 59,989 +0.64(+1.20%)
Aug 25, 2015 54.90 54.90 52.88 53.25 116,592 -0.08(-0.15%)
Aug 24, 2015 53.82 55.46 51.47 53.33 114,166 -2.86(-5.09%)
Aug 21, 2015 57.38 58.13 56.01 56.19 90,633 -2.21(-3.78%)
Aug 20, 2015 60.78 60.82 58.40 58.40 43,516 -2.85(-4.65%)
Aug 19, 2015 61.71 61.71 60.84 61.25 31,685 -0.77(-1.24%)
Aug 18, 2015 61.70 62.12 61.49 62.02 28,614 +0.24(+0.39%)
Aug 17, 2015 61.15 61.92 60.90 61.78 35,693 +0.30(+0.49%)
Aug 14, 2015 61.11 61.58 60.85 61.48 34,808 +0.26(+0.42%)
Aug 13, 2015 61.40 62.04 61.06 61.22 39,824 -0.29(-0.47%)
Aug 12, 2015 61.44 61.95 60.96 61.51 58,289 -0.09(-0.15%)
Aug 11, 2015 61.88 62.63 61.39 61.60 68,520 -0.75(-1.20%)
Aug 10, 2015 61.15 62.85 61.15 62.35 66,450 +1.12(+1.83%)
Aug 07, 2015 61.49 61.92 60.75 61.23 53,749 -0.57(-0.92%)
Aug 06, 2015 63.24 63.50 60.75 61.80 61,409 -1.04(-1.65%)
Aug 05, 2015 63.80 64.05 62.36 62.84 66,796 -0.95(-1.49%)
Aug 04, 2015 63.19 64.15 63.19 63.79 25,385 +0.66(+1.05%)
Aug 03, 2015 63.44 63.63 62.79 63.13 44,209 -0.22(-0.35%)
Jul 31, 2015 63.25 64.25 63.13 63.35 33,795 -0.40(-0.63%)
Jul 30, 2015 64.13 64.58 63.41 63.75 41,206 -0.59(-0.92%)
Jul 29, 2015 63.95 65.05 63.91 64.34 78,856 +0.30(+0.47%)
Jul 28, 2015 63.60 64.39 63.13 64.04 29,154 +0.30(+0.47%)
Jul 27, 2015 64.00 64.52 63.55 63.74 113,482 -0.58(-0.90%)
Jul 24, 2015 64.61 65.25 63.94 64.32 40,417 -0.39(-0.60%)
Jul 23, 2015 66.25 66.45 64.54 64.71 31,976 -1.29(-1.95%)
Jul 22, 2015 66.02 66.34 65.66 66.00 29,272 +0.21(+0.32%)
Jul 21, 2015 66.26 66.66 65.01 65.79 29,901 -0.47(-0.71%)
Jul 20, 2015 66.76 66.76 65.72 66.26 49,215 -0.60(-0.90%)
Jul 17, 2015 67.48 67.49 66.35 66.86 34,936 -0.71(-1.05%)
Jul 16, 2015 67.62 67.80 67.44 67.57 23,682 +0.40(+0.60%)
Jul 15, 2015 67.06 67.33 66.80 67.17 39,206 -0.10(-0.15%)
Jul 14, 2015 67.10 67.69 66.93 67.27 34,044 +0.03(+0.04%)
Jul 13, 2015 66.37 67.26 66.31 67.24 29,908 +1.14(+1.72%)
Jul 10, 2015 65.50 66.27 65.31 66.10 50,184 +1.05(+1.61%)
Jul 09, 2015 65.20 65.36 64.71 65.05 71,083 +0.43(+0.67%)
Jul 08, 2015 65.05 65.15 64.29 64.62 56,041 -0.77(-1.18%)
Jul 07, 2015 65.08 65.74 64.34 65.39 63,078 +0.32(+0.49%)
Jul 06, 2015 64.72 65.29 64.56 65.07 84,662 -0.47(-0.72%)
Jul 02, 2015 64.16 65.54 65.54 65.54 80,000 +1.66(+2.60%)
Jul 01, 2015 63.70 64.04 63.36 63.88 108,319 +0.76(+1.20%)
Jun 30, 2015 63.39 63.80 62.53 63.12 51,869 +0.06(+0.10%)
Jun 29, 2015 64.58 64.58 62.70 63.06 111,723 -1.87(-2.88%)
Jun 26, 2015 65.53 65.69 64.90 64.93 138,375 -0.29(-0.44%)
Jun 25, 2015 65.22 65.50 65.00 65.22 58,851 +0.12(+0.18%)
Jun 24, 2015 65.36 65.55 64.95 65.10 91,708 -0.26(-0.40%)
Jun 23, 2015 65.83 65.85 65.28 65.36 32,566 -0.62(-0.94%)
Jun 22, 2015 66.27 66.68 65.43 65.98 36,142 +0.16(+0.24%)
Jun 19, 2015 66.40 66.54 65.57 65.82 66,372 -0.36(-0.54%)
Jun 18, 2015 65.72 66.39 65.59 66.18 44,440 +0.53(+0.81%)
Jun 17, 2015 66.82 66.82 65.52 65.65 75,380 -0.80(-1.20%)
Jun 16, 2015 66.13 67.04 66.12 66.45 60,810 -0.05(-0.08%)
Jun 15, 2015 67.28 67.28 66.00 66.50 50,036 -0.74(-1.10%)
Jun 12, 2015 67.69 67.93 66.96 67.24 35,024 -0.43(-0.64%)
Jun 11, 2015 68.07 68.82 67.31 67.67 43,741 +0.43(+0.64%)
Jun 10, 2015 66.16 67.49 66.05 67.24 46,551 +1.04(+1.57%)
Jun 09, 2015 66.13 66.56 65.90 66.20 29,185 -0.11(-0.17%)
Jun 08, 2015 66.57 67.26 66.00 66.31 25,235 -0.59(-0.88%)
Jun 05, 2015 66.68 67.19 66.05 66.90 24,912 +0.39(+0.59%)
Jun 04, 2015 66.76 68.91 66.16 66.51 26,954 -0.64(-0.95%)
Jun 03, 2015 66.94 68.63 66.51 67.15 64,776 +0.13(+0.19%)
Jun 02, 2015 66.25 67.66 66.25 67.02 31,965 +0.49(+0.74%)
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.