Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 75.04 76.68 72.82 75.30 1,875,443 +0.52(+0.70%)
Nov 27, 2015 75.62 77.84 73.68 74.78 226,362 -1.02(-1.35%)
Nov 25, 2015 72.91 75.80 75.80 75.80 484,100 +2.71(+3.71%)
Nov 24, 2015 69.85 74.77 68.23 73.09 702,701 +2.88(+4.10%)
Nov 23, 2015 68.54 73.78 68.00 70.21 790,095 +1.38(+2.00%)
Nov 20, 2015 67.45 69.78 66.83 68.83 497,995 +1.48(+2.20%)
Nov 19, 2015 70.00 71.01 66.17 67.35 555,549 -2.98(-4.24%)
Nov 18, 2015 65.08 70.67 62.80 70.33 666,405 +5.36(+8.25%)
Nov 17, 2015 68.75 69.46 64.09 64.97 784,023 -3.66(-5.33%)
Nov 16, 2015 72.22 72.69 67.15 68.63 678,658 -4.18(-5.74%)
Nov 13, 2015 73.65 75.39 71.83 72.81 624,542 -1.02(-1.38%)
Nov 12, 2015 76.25 77.49 73.66 73.83 618,840 -2.73(-3.57%)
Nov 11, 2015 80.71 81.30 76.55 76.56 392,872 -4.13(-5.12%)
Nov 10, 2015 89.25 90.00 79.00 80.69 1,224,096 -10.25(-11.27%)
Nov 09, 2015 89.47 93.61 89.28 90.94 519,706 +1.66(+1.86%)
Nov 06, 2015 89.25 93.27 88.06 89.28 397,558 -0.64(-0.71%)
Nov 05, 2015 93.44 94.82 89.56 89.92 467,715 -2.99(-3.22%)
Nov 04, 2015 90.86 94.93 89.71 92.91 604,295 +2.56(+2.83%)
Nov 03, 2015 92.18 93.81 90.08 90.35 603,256 -1.76(-1.91%)
Nov 02, 2015 83.62 94.21 82.06 92.11 713,214 +9.69(+11.76%)
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%)
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.