Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 77.92 75.87 75.87 75.87 508,045 -2.20(-2.82%)
Dec 30, 2015 78.91 79.34 76.87 78.07 167,164 -1.12(-1.41%)
Dec 29, 2015 80.01 80.97 78.97 79.19 120,520 -0.28(-0.35%)
Dec 28, 2015 77.76 79.56 77.45 79.47 107,720 +1.28(+1.63%)
Dec 24, 2015 77.91 78.19 78.19 78.19 167,620 +0.90(+1.16%)
Dec 23, 2015 75.63 77.79 75.63 77.29 168,279 +1.93(+2.56%)
Dec 22, 2015 75.21 75.81 74.14 75.37 192,706 +0.37(+0.49%)
Dec 21, 2015 76.61 76.61 73.76 75.00 198,994 -0.89(-1.17%)
Dec 18, 2015 83.41 84.44 75.70 75.89 841,233 -8.00(-9.54%)
Dec 17, 2015 84.03 84.97 82.61 83.89 287,768 +0.42(+0.50%)
Dec 16, 2015 81.95 83.61 81.40 83.47 162,327 +2.08(+2.56%)
Dec 15, 2015 81.39 81.83 79.92 81.39 156,079 +0.60(+0.75%)
Dec 14, 2015 79.95 82.34 79.95 80.78 230,887 +0.18(+0.22%)
Dec 11, 2015 79.89 82.20 79.87 80.61 142,180 -0.64(-0.79%)
Dec 10, 2015 80.57 82.53 79.61 81.25 192,504 +0.68(+0.84%)
Dec 09, 2015 80.76 82.58 80.21 80.57 166,053 -0.32(-0.40%)
Dec 08, 2015 79.70 81.36 79.36 80.90 178,747 +0.40(+0.49%)
Dec 07, 2015 81.24 82.25 80.06 80.50 227,638 -0.58(-0.72%)
Dec 04, 2015 77.66 81.27 77.66 81.08 168,445 +3.31(+4.25%)
Dec 03, 2015 78.06 79.65 77.43 77.78 419,530 +0.23(+0.30%)
Dec 02, 2015 79.15 79.61 77.38 77.54 171,227 -1.52(-1.92%)
Dec 01, 2015 78.99 79.57 76.94 79.06 197,964 +0.09(+0.12%)
Nov 30, 2015 81.36 82.06 78.83 78.97 192,455 -2.02(-2.49%)
Nov 27, 2015 79.99 81.45 79.94 80.99 58,436 +1.06(+1.32%)
Nov 25, 2015 79.88 79.93 79.93 79.93 263,526 +0.43(+0.54%)
Nov 24, 2015 77.20 79.86 76.87 79.51 161,119 +2.04(+2.63%)
Nov 23, 2015 76.40 77.67 76.06 77.47 144,143 +1.01(+1.32%)
Nov 20, 2015 76.31 76.66 75.53 76.46 250,428 +0.65(+0.86%)
Nov 19, 2015 76.18 76.77 75.52 75.81 98,920 -0.17(-0.22%)
Nov 18, 2015 75.84 76.66 73.92 75.98 194,159 +0.05(+0.06%)
Nov 17, 2015 76.24 77.62 75.32 75.93 227,661 -0.48(-0.63%)
Nov 16, 2015 76.16 77.34 75.59 76.41 212,303 +0.05(+0.06%)
Nov 13, 2015 76.64 77.42 75.59 76.37 154,522 -0.70(-0.91%)
Nov 12, 2015 77.66 78.01 76.63 77.07 184,626 -0.45(-0.58%)
Nov 11, 2015 78.65 79.12 77.37 77.52 193,026 -1.29(-1.64%)
Nov 10, 2015 74.82 79.29 74.45 78.82 343,945 +4.24(+5.69%)
Nov 09, 2015 76.64 76.64 74.27 74.57 233,462 -2.62(-3.40%)
Nov 06, 2015 74.21 78.22 74.08 77.20 249,773 +2.59(+3.47%)
Nov 05, 2015 73.70 77.99 69.88 74.61 428,434 +1.28(+1.74%)
Nov 04, 2015 73.69 74.13 72.82 73.34 232,208 -0.30(-0.40%)
Nov 03, 2015 74.12 75.15 73.19 73.63 210,165 -0.83(-1.12%)
Nov 02, 2015 75.03 75.44 72.58 74.46 203,608 -0.66(-0.87%)
Oct 30, 2015 74.02 75.95 73.72 75.12 176,838 +1.16(+1.56%)
Oct 29, 2015 73.95 74.51 73.15 73.96 184,139 -0.01(-0.01%)
Oct 28, 2015 73.28 75.25 71.97 73.97 553,064 +3.38(+4.79%)
Oct 27, 2015 72.42 74.67 70.48 70.59 311,417 -1.80(-2.49%)
Oct 26, 2015 73.23 74.39 72.12 72.39 119,646 -1.11(-1.51%)
Oct 23, 2015 72.97 73.60 72.37 73.50 132,398 +0.97(+1.34%)
Oct 22, 2015 70.07 72.53 70.05 72.53 235,639 +3.02(+4.35%)
Oct 21, 2015 70.45 71.01 69.29 69.51 127,936 -0.90(-1.27%)
Oct 20, 2015 68.48 72.19 68.48 70.41 227,228 +1.92(+2.81%)
Oct 19, 2015 68.68 69.15 67.89 68.48 187,499 -0.12(-0.18%)
Oct 16, 2015 68.48 69.67 68.03 68.61 169,445 -0.10(-0.15%)
Oct 15, 2015 68.05 68.73 66.96 68.71 157,661 +0.88(+1.29%)
Oct 14, 2015 69.02 69.70 67.55 67.83 128,999 -1.63(-2.34%)
Oct 13, 2015 69.65 70.12 69.23 69.46 156,672 -0.40(-0.57%)
Oct 12, 2015 72.19 73.85 69.50 69.85 323,944 -1.86(-2.59%)
Oct 09, 2015 69.40 73.42 69.40 71.71 374,731 +2.36(+3.40%)
Oct 08, 2015 68.46 73.88 66.76 69.35 1,024,823 +1.62(+2.39%)
Oct 07, 2015 61.73 69.26 60.99 67.74 1,536,548 +7.88(+13.17%)
Oct 06, 2015 60.86 60.86 59.34 59.85 189,709 -1.06(-1.74%)
Oct 05, 2015 60.51 61.10 60.01 60.92 168,059 +0.87(+1.45%)
Oct 02, 2015 59.05 60.14 58.59 60.05 147,533 +0.50(+0.84%)
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.