Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 88.59 88.63 84.28 85.02 654,305 -3.81(-4.29%)
Nov 27, 2015 87.43 89.44 87.43 88.83 211,193 +1.43(+1.64%)
Nov 25, 2015 87.00 87.40 87.40 87.40 314,900 +0.54(+0.62%)
Nov 24, 2015 86.25 86.95 85.60 86.86 555,527 +0.59(+0.68%)
Nov 23, 2015 85.83 86.83 85.31 86.27 451,199 -0.02(-0.02%)
Nov 20, 2015 85.10 87.98 85.10 86.29 784,241 +1.68(+1.99%)
Nov 19, 2015 84.80 86.33 84.43 84.61 608,871 -0.37(-0.44%)
Nov 18, 2015 83.41 85.15 82.62 84.98 490,619 +2.07(+2.50%)
Nov 17, 2015 82.93 83.88 82.48 82.91 449,911 -0.09(-0.11%)
Nov 16, 2015 84.51 84.80 82.26 83.00 511,367 -1.42(-1.68%)
Nov 13, 2015 82.93 85.23 82.68 84.42 639,287 +1.03(+1.24%)
Nov 12, 2015 84.31 84.43 82.91 83.39 460,171 -1.35(-1.59%)
Nov 11, 2015 85.51 86.07 84.06 84.74 526,354 -0.18(-0.21%)
Nov 10, 2015 85.04 85.75 83.97 84.92 745,055 -0.11(-0.13%)
Nov 09, 2015 83.96 85.24 83.01 85.03 917,769 +0.31(+0.37%)
Nov 06, 2015 84.76 85.07 83.19 84.72 820,416 -0.09(-0.11%)
Nov 05, 2015 80.62 85.89 80.62 84.81 1,351,270 -2.24(-2.57%)
Nov 04, 2015 87.39 88.64 86.00 87.05 649,651 -0.38(-0.43%)
Nov 03, 2015 86.21 88.76 84.56 87.43 1,080,890 +0.62(+0.71%)
Nov 02, 2015 84.59 87.33 84.06 86.81 1,116,583 +3.49(+4.19%)
Oct 30, 2015 82.64 84.21 81.71 83.32 659,455 +0.87(+1.06%)
Oct 29, 2015 83.78 84.50 81.60 82.45 517,876 -1.62(-1.93%)
Oct 28, 2015 83.68 84.83 81.84 84.07 688,915 +0.48(+0.57%)
Oct 27, 2015 81.79 83.83 81.16 83.59 717,112 +1.07(+1.30%)
Oct 26, 2015 82.13 84.06 81.12 82.52 890,206 +0.02(+0.02%)
Oct 23, 2015 78.43 82.63 78.00 82.50 1,199,276 +4.46(+5.72%)
Oct 22, 2015 80.20 80.65 75.64 78.04 1,259,555 -1.57(-1.97%)
Oct 21, 2015 81.10 82.45 77.62 79.61 869,480 -0.97(-1.20%)
Oct 20, 2015 82.74 83.87 79.55 80.58 776,486 -2.67(-3.21%)
Oct 19, 2015 83.38 84.90 82.16 83.25 926,823 -0.03(-0.04%)
Oct 16, 2015 84.39 86.15 82.13 83.28 2,134,944 -1.07(-1.27%)
Oct 15, 2015 80.14 85.40 76.49 84.35 4,274,317 +13.70(+19.39%)
Oct 14, 2015 74.99 75.18 70.29 70.65 2,263,130 -4.79(-6.35%)
Oct 13, 2015 76.95 77.27 75.15 75.44 1,149,226 -2.52(-3.23%)
Oct 12, 2015 77.53 79.14 75.91 77.96 738,868 +0.41(+0.53%)
Oct 09, 2015 78.44 78.47 76.14 77.55 847,129 -0.44(-0.56%)
Oct 08, 2015 78.59 79.20 74.75 77.99 1,363,986 -0.67(-0.85%)
Oct 07, 2015 80.42 80.65 77.73 78.66 1,818,087 -1.46(-1.82%)
Oct 06, 2015 84.79 84.79 78.27 80.12 1,463,716 -4.44(-5.25%)
Oct 05, 2015 87.35 88.73 83.61 84.56 1,427,495 -2.15(-2.48%)
Oct 02, 2015 86.35 86.97 83.68 86.71 986,349 +1.03(+1.20%)
Oct 01, 2015 85.61 86.02 83.83 85.68 1,432,131 -0.18(-0.21%)
Sep 30, 2015 84.30 85.97 83.46 85.86 1,306,221 +2.87(+3.46%)
Sep 29, 2015 84.58 86.58 82.06 82.99 1,171,885 -1.84(-2.17%)
Sep 28, 2015 90.24 91.42 82.24 84.83 1,903,583 -7.23(-7.85%)
Sep 25, 2015 98.24 98.28 90.79 92.06 1,070,709 -4.98(-5.13%)
Sep 24, 2015 100.11 100.21 95.55 97.04 842,104 -3.51(-3.49%)
Sep 23, 2015 97.33 100.72 96.28 100.55 887,779 +3.10(+3.18%)
Sep 22, 2015 98.96 98.96 96.25 97.45 686,264 -2.44(-2.44%)
Sep 21, 2015 101.09 101.60 98.35 99.89 761,711 -0.11(-0.11%)
Sep 18, 2015 100.23 102.67 99.91 100.00 1,635,141 -1.91(-1.87%)
Sep 17, 2015 98.12 103.29 97.68 101.91 1,966,406 +4.44(+4.56%)
Sep 16, 2015 96.59 97.67 95.61 97.47 586,308 +0.75(+0.78%)
Sep 15, 2015 96.00 97.10 95.33 96.72 532,965 +0.99(+1.03%)
Sep 14, 2015 97.91 98.57 95.03 95.73 818,937 -1.68(-1.72%)
Sep 11, 2015 95.67 97.95 94.41 97.41 1,036,538 +0.98(+1.02%)
Sep 10, 2015 90.48 97.80 90.32 96.43 1,779,674 +5.59(+6.15%)
Sep 09, 2015 91.70 91.90 90.25 90.84 901,231 -0.21(-0.23%)
Sep 08, 2015 89.89 91.37 88.80 91.05 668,906 +2.74(+3.10%)
Sep 04, 2015 87.00 88.31 88.31 88.31 527,500 +0.30(+0.34%)
Sep 03, 2015 89.89 90.64 87.82 88.01 716,904 -1.36(-1.52%)
Sep 02, 2015 89.19 90.02 87.44 89.37 609,596 +1.55(+1.76%)
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.