Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 68.46 68.80 67.33 68.80 706,507 +0.43(+0.63%)
Mar 30, 2016 68.93 69.67 67.77 68.37 889,645 +0.60(+0.89%)
Mar 29, 2016 66.59 68.49 66.50 67.77 575,297 +0.11(+0.16%)
Mar 28, 2016 68.62 68.62 67.21 67.66 427,145 -0.58(-0.85%)
Mar 24, 2016 66.60 68.24 68.24 68.24 823,200 +0.69(+1.02%)
Mar 23, 2016 68.31 68.90 67.43 67.55 402,181 -1.59(-2.30%)
Mar 22, 2016 67.67 70.00 67.67 69.14 539,706 +0.69(+1.01%)
Mar 21, 2016 69.03 69.57 67.89 68.45 666,091 -0.93(-1.34%)
Mar 18, 2016 69.73 70.49 67.59 69.38 1,866,470 -0.03(-0.04%)
Mar 17, 2016 71.12 71.35 69.35 69.41 958,986 -0.87(-1.24%)
Mar 16, 2016 67.45 70.59 67.24 70.28 781,843 +2.84(+4.21%)
Mar 15, 2016 67.68 68.00 66.60 67.44 644,539 -1.22(-1.78%)
Mar 14, 2016 68.80 69.42 67.55 68.66 575,273 -0.14(-0.20%)
Mar 11, 2016 68.01 69.38 68.01 68.80 748,408 +1.00(+1.47%)
Mar 10, 2016 67.78 67.93 66.59 67.80 858,991 +0.00(+0.00%)
Mar 09, 2016 68.66 69.15 67.53 67.80 655,314 +0.27(+0.40%)
Mar 08, 2016 71.00 71.50 67.20 67.53 1,410,203 -3.77(-5.29%)
Mar 07, 2016 70.68 72.00 70.29 71.30 825,963 +0.38(+0.54%)
Mar 04, 2016 70.82 71.10 69.53 70.92 1,024,055 +0.75(+1.07%)
Mar 03, 2016 69.57 70.85 69.57 70.17 900,888 +0.55(+0.79%)
Mar 02, 2016 66.83 69.85 66.15 69.62 907,349 +2.46(+3.66%)
Mar 01, 2016 68.36 68.52 66.79 67.16 821,298 -0.42(-0.62%)
Feb 29, 2016 66.79 68.75 66.31 67.58 1,059,943 +1.19(+1.79%)
Feb 26, 2016 65.64 67.70 65.24 66.39 755,946 +1.63(+2.52%)
Feb 25, 2016 64.68 65.95 64.23 64.76 877,559 -0.83(-1.27%)
Feb 24, 2016 63.33 65.92 63.03 65.59 983,578 +0.88(+1.36%)
Feb 23, 2016 65.59 66.20 63.85 64.71 658,739 -1.50(-2.27%)
Feb 22, 2016 65.68 66.76 64.48 66.21 902,763 +2.44(+3.83%)
Feb 19, 2016 64.00 64.75 63.26 63.77 812,668 -1.09(-1.68%)
Feb 18, 2016 66.37 66.37 64.15 64.86 1,096,856 -0.33(-0.51%)
Feb 17, 2016 62.94 65.56 62.36 65.19 1,507,721 +3.66(+5.95%)
Feb 16, 2016 60.87 62.58 60.36 61.53 1,887,165 +2.20(+3.71%)
Feb 12, 2016 59.42 59.33 59.33 59.33 1,600,100 +2.08(+3.63%)
Feb 11, 2016 57.96 60.00 55.75 57.25 1,694,777 -2.05(-3.46%)
Feb 10, 2016 59.45 60.87 58.08 59.30 826,079 -0.13(-0.22%)
Feb 09, 2016 62.31 62.31 57.81 59.43 1,310,921 -2.32(-3.76%)
Feb 08, 2016 60.87 62.17 59.03 61.75 1,448,526 +0.31(+0.50%)
Feb 05, 2016 62.50 65.00 61.09 61.44 965,254 -2.51(-3.92%)
Feb 04, 2016 60.76 64.10 59.27 63.95 1,312,831 +1.21(+1.93%)
Feb 03, 2016 63.53 63.56 60.49 62.74 1,141,888 -0.93(-1.46%)
Feb 02, 2016 62.05 63.72 61.41 63.67 937,157 -0.05(-0.08%)
Feb 01, 2016 63.68 64.57 62.00 63.72 1,049,659 -0.51(-0.79%)
Jan 29, 2016 63.74 65.50 63.49 64.23 981,333 +0.99(+1.57%)
Jan 28, 2016 65.19 66.00 62.52 63.24 942,064 +0.38(+0.60%)
Jan 27, 2016 62.30 64.20 60.00 62.86 1,669,735 +0.63(+1.01%)
Jan 26, 2016 59.55 62.37 59.00 62.23 1,565,351 +3.35(+5.69%)
Jan 25, 2016 60.71 62.99 58.72 58.88 2,251,972 -2.84(-4.60%)
Jan 22, 2016 60.66 63.37 60.08 61.72 1,880,061 +3.04(+5.18%)
Jan 21, 2016 57.10 59.55 55.64 58.68 1,854,447 +1.71(+3.00%)
Jan 20, 2016 60.04 60.04 55.25 56.97 3,542,286 -4.66(-7.56%)
Jan 19, 2016 64.60 64.98 60.09 61.63 1,633,820 -2.61(-4.06%)
Jan 15, 2016 64.22 64.24 64.24 64.24 1,834,600 -1.95(-2.95%)
Jan 14, 2016 65.11 66.88 63.51 66.19 1,990,197 +1.40(+2.16%)
Jan 13, 2016 66.87 67.66 63.25 64.79 1,780,583 -1.88(-2.82%)
Jan 12, 2016 65.67 67.24 63.26 66.67 1,731,993 +2.15(+3.33%)
Jan 11, 2016 65.42 66.02 63.84 64.52 1,525,706 -1.34(-2.03%)
Jan 08, 2016 65.52 67.30 65.46 65.86 1,443,218 +0.53(+0.81%)
Jan 07, 2016 65.02 67.14 64.48 65.33 1,763,495 -1.69(-2.52%)
Jan 06, 2016 67.98 69.50 66.69 67.02 1,412,104 -2.24(-3.23%)
Jan 05, 2016 68.92 69.49 67.21 69.26 1,105,581 +0.60(+0.87%)
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.