Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 75.97 76.15 74.28 74.85 1,465,468 -0.42(-0.55%)
Sep 29, 2015 74.31 75.40 74.25 75.27 1,487,001 +0.90(+1.22%)
Sep 28, 2015 75.18 75.48 74.31 74.36 904,739 -1.04(-1.38%)
Sep 25, 2015 75.46 76.29 75.10 75.40 762,393 +0.38(+0.51%)
Sep 24, 2015 74.35 75.13 74.35 75.02 872,710 +0.20(+0.26%)
Sep 23, 2015 74.66 74.90 74.19 74.83 739,414 +0.11(+0.15%)
Sep 22, 2015 74.73 74.81 74.23 74.71 1,027,938 -0.87(-1.15%)
Sep 21, 2015 75.69 76.02 75.27 75.58 1,005,098 +0.26(+0.35%)
Sep 18, 2015 75.10 75.93 75.10 75.32 2,352,974 -0.68(-0.90%)
Sep 17, 2015 76.33 76.92 75.63 76.01 1,254,299 -0.36(-0.47%)
Sep 16, 2015 74.80 76.55 74.74 76.37 2,009,238 +2.44(+3.29%)
Sep 15, 2015 73.58 74.08 73.03 73.93 1,148,935 +0.43(+0.59%)
Sep 14, 2015 74.26 74.26 73.30 73.50 1,009,470 -0.81(-1.09%)
Sep 11, 2015 73.82 74.37 73.38 74.30 882,185 +0.41(+0.55%)
Sep 10, 2015 73.41 74.47 73.26 73.90 1,052,708 +0.27(+0.37%)
Sep 09, 2015 75.79 75.84 73.45 73.63 1,644,764 -1.41(-1.88%)
Sep 08, 2015 73.98 75.27 73.80 75.04 1,485,703 +1.95(+2.66%)
Sep 04, 2015 72.68 73.09 73.09 73.09 1,663,152 -0.42(-0.58%)
Sep 03, 2015 72.46 73.69 72.28 73.51 1,624,975 +1.32(+1.83%)
Sep 02, 2015 71.67 72.23 71.46 72.19 1,018,940 +1.25(+1.77%)
Sep 01, 2015 71.89 72.40 70.61 70.94 1,824,922 -1.99(-2.73%)
Aug 31, 2015 73.09 73.21 72.67 72.93 1,116,587 -0.55(-0.75%)
Aug 28, 2015 73.40 73.71 72.92 73.48 1,449,485 -0.03(-0.04%)
Aug 27, 2015 72.47 73.83 72.37 73.51 1,827,492 +1.67(+2.32%)
Aug 26, 2015 70.36 71.98 70.00 71.84 1,792,828 +2.49(+3.59%)
Aug 25, 2015 71.45 71.84 69.30 69.35 1,789,154 -1.09(-1.55%)
Aug 24, 2015 70.21 72.12 67.14 70.44 2,777,673 -2.48(-3.41%)
Aug 21, 2015 73.83 74.10 72.82 72.93 2,300,483 -1.21(-1.63%)
Aug 20, 2015 73.85 74.91 73.82 74.14 1,520,784 -0.40(-0.53%)
Aug 19, 2015 74.97 75.47 74.15 74.54 1,822,097 -1.10(-1.46%)
Aug 18, 2015 74.71 75.85 74.47 75.64 2,539,611 +0.91(+1.22%)
Aug 17, 2015 73.73 74.88 73.50 74.72 1,536,992 +0.78(+1.05%)
Aug 14, 2015 73.29 74.03 73.07 73.95 1,032,300 +0.70(+0.96%)
Aug 13, 2015 74.37 74.49 73.22 73.24 1,176,938 -1.44(-1.93%)
Aug 12, 2015 73.69 74.71 73.09 74.68 1,229,402 +0.66(+0.90%)
Aug 11, 2015 74.01 74.24 73.50 74.02 1,005,925 -0.30(-0.40%)
Aug 10, 2015 72.98 74.84 72.98 74.32 1,848,426 +1.68(+2.32%)
Aug 07, 2015 73.53 73.90 71.27 72.63 2,467,070 -2.00(-2.68%)
Aug 06, 2015 75.13 75.43 74.05 74.63 2,504,174 -0.37(-0.50%)
Aug 05, 2015 74.15 75.29 73.74 75.01 1,791,134 -0.11(-0.15%)
Aug 04, 2015 74.81 75.20 74.61 75.12 1,099,085 +0.23(+0.30%)
Aug 03, 2015 75.18 75.19 74.34 74.89 1,061,998 -0.30(-0.40%)
Jul 31, 2015 75.39 75.56 75.10 75.19 1,504,243 +0.02(+0.03%)
Jul 30, 2015 74.82 75.29 74.58 75.17 882,542 +0.29(+0.39%)
Jul 29, 2015 74.54 74.98 74.24 74.88 758,581 +0.39(+0.52%)
Jul 28, 2015 73.69 74.50 73.45 74.49 948,154 +1.09(+1.49%)
Jul 27, 2015 72.81 73.72 72.45 73.39 891,159 +0.38(+0.52%)
Jul 24, 2015 73.10 73.24 72.65 73.01 664,610 -0.36(-0.50%)
Jul 23, 2015 73.64 73.91 73.25 73.38 529,587 -0.36(-0.48%)
Jul 22, 2015 73.44 73.94 73.28 73.73 711,467 +0.30(+0.41%)
Jul 21, 2015 73.97 73.97 73.15 73.44 968,275 -0.49(-0.67%)
Jul 20, 2015 74.07 74.15 73.74 73.93 704,339 -0.15(-0.20%)
Jul 17, 2015 74.24 74.27 73.63 74.07 764,748 -0.66(-0.88%)
Jul 16, 2015 74.74 74.90 74.46 74.73 792,516 +0.52(+0.70%)
Jul 15, 2015 74.81 74.84 74.08 74.21 1,005,203 -0.61(-0.81%)
Jul 14, 2015 74.64 75.20 74.60 74.82 947,518 +0.24(+0.33%)
Jul 13, 2015 74.47 74.85 74.26 74.58 912,802 +0.21(+0.28%)
Jul 10, 2015 74.59 74.79 73.76 74.37 1,439,064 +0.86(+1.17%)
Jul 09, 2015 73.82 74.01 73.35 73.51 1,427,601 +0.36(+0.49%)
Jul 08, 2015 73.58 73.81 72.88 73.15 1,178,879 -0.74(-1.01%)
Jul 07, 2015 72.21 74.00 72.00 73.90 1,967,383 +1.92(+2.67%)
Jul 06, 2015 72.60 72.80 71.44 71.98 1,258,730 -0.91(-1.24%)
Jul 02, 2015 72.70 72.88 72.88 72.88 1,548,539 +0.39(+0.54%)
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.