Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 86.81 87.02 82.10 82.42 650,502 -4.38(-5.05%)
Oct 29, 2015 86.60 87.75 85.47 86.80 605,175 +0.44(+0.51%)
Oct 28, 2015 87.55 88.39 84.06 86.36 426,430 -1.33(-1.52%)
Oct 27, 2015 84.28 88.40 83.26 87.69 391,080 +3.41(+4.05%)
Oct 26, 2015 87.85 88.46 83.85 84.28 491,002 -3.59(-4.09%)
Oct 23, 2015 87.25 88.44 85.52 87.87 436,307 +2.04(+2.38%)
Oct 22, 2015 86.30 86.81 84.75 85.83 833,707 -0.05(-0.06%)
Oct 21, 2015 84.19 88.51 83.81 85.88 852,091 +1.80(+2.14%)
Oct 20, 2015 82.20 84.81 81.44 84.08 615,190 +1.84(+2.24%)
Oct 19, 2015 82.41 85.00 80.37 82.24 183,752 -0.67(-0.81%)
Oct 16, 2015 82.41 84.97 81.04 82.91 354,027 +0.64(+0.78%)
Oct 15, 2015 78.93 82.95 78.37 82.27 469,228 +2.54(+3.19%)
Oct 14, 2015 79.69 81.24 78.12 79.73 299,300 +0.95(+1.21%)
Oct 13, 2015 77.57 83.51 77.57 78.78 403,296 +0.55(+0.70%)
Oct 12, 2015 80.45 80.56 77.58 78.23 245,098 -1.18(-1.49%)
Oct 09, 2015 76.01 79.89 74.27 79.41 306,305 +3.89(+5.15%)
Oct 08, 2015 76.14 76.83 72.13 75.52 353,140 -1.02(-1.33%)
Oct 07, 2015 75.30 76.98 73.70 76.54 797,036 +1.25(+1.66%)
Oct 06, 2015 78.52 79.57 73.90 75.29 723,810 -4.71(-5.89%)
Oct 05, 2015 78.23 83.42 77.65 80.00 726,920 +3.10(+4.03%)
Oct 02, 2015 75.69 77.36 73.69 76.90 482,692 +0.20(+0.26%)
Oct 01, 2015 75.29 76.78 73.07 76.70 470,930 +1.34(+1.78%)
Sep 30, 2015 72.16 75.58 70.39 75.36 727,149 +3.89(+5.44%)
Sep 29, 2015 75.33 76.62 70.88 71.47 734,314 -3.58(-4.77%)
Sep 28, 2015 82.01 84.32 73.24 75.05 979,493 -6.96(-8.49%)
Sep 25, 2015 88.55 89.63 79.01 82.01 456,474 -6.42(-7.26%)
Sep 24, 2015 87.43 90.55 85.65 88.43 521,202 +0.16(+0.18%)
Sep 23, 2015 94.89 95.18 87.01 88.27 627,083 -5.98(-6.34%)
Sep 22, 2015 95.98 96.88 93.10 94.25 542,777 -3.11(-3.19%)
Sep 21, 2015 102.62 103.62 96.11 97.36 543,961 -5.10(-4.98%)
Sep 18, 2015 101.88 103.00 99.00 102.46 631,218 -0.49(-0.48%)
Sep 17, 2015 101.56 107.49 101.21 102.95 751,279 +0.71(+0.69%)
Sep 16, 2015 101.47 104.32 100.13 102.24 322,692 +0.28(+0.27%)
Sep 15, 2015 102.36 103.51 100.75 101.96 374,626 -0.26(-0.25%)
Sep 14, 2015 103.37 104.05 99.74 102.22 404,665 -1.06(-1.03%)
Sep 11, 2015 99.12 104.07 95.60 103.28 755,737 +6.59(+6.82%)
Sep 10, 2015 94.87 98.76 93.56 96.69 379,892 +3.14(+3.36%)
Sep 09, 2015 96.49 96.71 92.98 93.55 274,303 -1.67(-1.75%)
Sep 08, 2015 91.62 97.49 91.12 95.22 497,075 +5.07(+5.62%)
Sep 04, 2015 89.12 90.15 90.15 90.15 251,800 -0.38(-0.42%)
Sep 03, 2015 94.95 96.74 89.88 90.53 408,581 -3.91(-4.14%)
Sep 02, 2015 90.88 94.72 88.28 94.44 331,296 +4.98(+5.57%)
Sep 01, 2015 89.37 91.56 88.10 89.46 462,968 -2.46(-2.68%)
Aug 31, 2015 94.77 96.75 90.22 91.92 553,470 -2.92(-3.08%)
Aug 28, 2015 88.66 95.64 88.50 94.84 464,371 +6.21(+7.01%)
Aug 27, 2015 89.44 90.06 86.23 88.63 412,778 +2.20(+2.55%)
Aug 26, 2015 84.00 86.83 79.29 86.43 492,829 +5.41(+6.68%)
Aug 25, 2015 85.18 86.88 81.01 81.02 453,770 -0.72(-0.88%)
Aug 24, 2015 84.65 88.45 81.01 81.74 546,809 -8.36(-9.28%)
Aug 21, 2015 88.32 93.55 87.14 90.10 605,424 +0.34(+0.38%)
Aug 20, 2015 92.79 95.17 89.29 89.76 376,063 -4.27(-4.54%)
Aug 19, 2015 91.11 94.83 89.14 94.03 451,854 +2.13(+2.32%)
Aug 18, 2015 95.50 96.84 90.86 91.90 441,962 -3.82(-3.99%)
Aug 17, 2015 91.55 96.15 91.12 95.72 316,405 +4.09(+4.46%)
Aug 14, 2015 88.79 91.83 87.57 91.63 273,593 +2.63(+2.96%)
Aug 13, 2015 88.84 92.34 88.37 89.00 485,874 -0.59(-0.66%)
Aug 12, 2015 95.75 96.40 86.55 89.59 784,322 -7.42(-7.65%)
Aug 11, 2015 89.50 97.91 87.05 97.01 1,015,254 +5.36(+5.85%)
Aug 10, 2015 87.20 92.22 86.60 91.65 766,768 +5.71(+6.64%)
Aug 07, 2015 85.52 86.82 82.31 85.94 487,986 +0.04(+0.05%)
Aug 06, 2015 90.00 92.00 83.93 85.90 423,592 -4.31(-4.78%)
Aug 05, 2015 88.59 91.85 88.59 90.21 568,688 +1.76(+1.99%)
Aug 04, 2015 88.88 89.55 87.08 88.45 389,647 +0.57(+0.65%)
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.