Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.90 89.82 87.18 89.04 995,327 +2.03(+2.33%)
Mar 30, 2016 87.01 88.24 85.63 87.01 585,541 +0.67(+0.78%)
Mar 29, 2016 84.82 86.76 83.95 86.34 629,636 +1.26(+1.48%)
Mar 28, 2016 85.76 86.15 84.28 85.08 495,452 -0.58(-0.68%)
Mar 24, 2016 84.70 85.66 85.66 85.66 800,400 +0.57(+0.67%)
Mar 23, 2016 87.47 87.99 85.04 85.09 672,390 -3.16(-3.58%)
Mar 22, 2016 88.00 88.80 86.92 88.25 502,781 -0.60(-0.68%)
Mar 21, 2016 88.82 89.34 88.23 88.85 640,819 +0.04(+0.05%)
Mar 18, 2016 88.52 89.51 88.05 88.81 1,097,644 +0.97(+1.10%)
Mar 17, 2016 83.79 88.64 83.33 87.84 1,111,351 +3.97(+4.73%)
Mar 16, 2016 82.62 84.07 82.18 83.87 742,642 +1.11(+1.34%)
Mar 15, 2016 82.60 83.41 81.53 82.76 704,747 -0.61(-0.73%)
Mar 14, 2016 81.97 83.87 81.76 83.37 1,135,761 +1.96(+2.41%)
Mar 11, 2016 78.05 81.73 76.82 81.41 977,800 +4.66(+6.07%)
Mar 10, 2016 77.98 78.45 75.70 76.75 697,270 -0.63(-0.81%)
Mar 09, 2016 78.34 78.34 76.50 77.38 935,334 -0.04(-0.05%)
Mar 08, 2016 80.27 80.51 77.33 77.42 874,012 -3.47(-4.29%)
Mar 07, 2016 80.25 81.71 79.81 80.89 645,974 +0.10(+0.12%)
Mar 04, 2016 81.07 81.49 79.50 80.79 769,121 -0.22(-0.27%)
Mar 03, 2016 79.49 81.38 79.49 81.01 822,300 +1.48(+1.86%)
Mar 02, 2016 78.90 80.17 78.47 79.53 692,464 +0.14(+0.18%)
Mar 01, 2016 77.89 79.45 77.40 79.39 1,044,299 +2.71(+3.53%)
Feb 29, 2016 77.52 78.64 76.65 76.68 763,075 -1.04(-1.34%)
Feb 26, 2016 76.36 78.56 76.07 77.72 870,792 +1.93(+2.55%)
Feb 25, 2016 74.54 75.95 74.12 75.79 532,602 +1.78(+2.41%)
Feb 24, 2016 73.31 74.33 71.47 74.01 565,642 -0.37(-0.50%)
Feb 23, 2016 75.42 76.89 74.05 74.38 473,800 -1.29(-1.70%)
Feb 22, 2016 75.00 76.47 74.56 75.67 712,414 +2.47(+3.37%)
Feb 19, 2016 74.79 75.31 72.33 73.20 789,844 -2.11(-2.80%)
Feb 18, 2016 77.10 77.25 74.01 75.31 795,680 -1.40(-1.83%)
Feb 17, 2016 74.01 77.68 73.81 76.71 1,058,813 +3.65(+5.00%)
Feb 16, 2016 71.56 73.71 70.93 73.06 898,811 +2.84(+4.04%)
Feb 12, 2016 68.66 70.22 70.22 70.22 766,200 +2.61(+3.86%)
Feb 11, 2016 67.49 69.25 66.72 67.61 801,706 -1.76(-2.54%)
Feb 10, 2016 68.38 70.93 68.24 69.37 946,866 +1.73(+2.56%)
Feb 09, 2016 66.64 69.87 66.29 67.64 1,001,071 +0.18(+0.27%)
Feb 08, 2016 69.55 69.55 66.20 67.46 1,073,559 -3.23(-4.57%)
Feb 05, 2016 71.67 72.87 70.53 70.69 904,115 -1.39(-1.93%)
Feb 04, 2016 70.20 72.53 69.00 72.08 787,202 +1.09(+1.54%)
Feb 03, 2016 71.22 71.92 67.60 70.99 1,202,528 +0.74(+1.05%)
Feb 02, 2016 72.90 73.73 69.96 70.25 1,941,950 -3.28(-4.46%)
Feb 01, 2016 73.13 73.74 71.06 73.53 2,378,260 -0.86(-1.16%)
Jan 29, 2016 69.16 74.96 69.15 74.39 2,667,725 +5.38(+7.80%)
Jan 28, 2016 80.30 82.11 66.38 69.01 4,576,675 -10.72(-13.45%)
Jan 27, 2016 80.02 81.62 78.79 79.73 1,959,643 -0.90(-1.12%)
Jan 26, 2016 78.32 81.47 78.22 80.63 1,579,790 +2.78(+3.57%)
Jan 25, 2016 77.67 80.20 77.07 77.85 1,228,586 -0.32(-0.41%)
Jan 22, 2016 78.42 79.70 76.57 78.17 991,622 +1.85(+2.42%)
Jan 21, 2016 76.19 78.01 74.46 76.32 1,144,870 +0.89(+1.18%)
Jan 20, 2016 73.61 76.17 71.58 75.43 1,658,286 -0.26(-0.34%)
Jan 19, 2016 79.36 79.36 74.83 75.69 1,241,999 -2.24(-2.87%)
Jan 15, 2016 79.55 77.93 77.93 77.93 1,326,100 -4.28(-5.21%)
Jan 14, 2016 82.97 83.11 77.70 82.21 1,714,799 -0.64(-0.77%)
Jan 13, 2016 86.62 87.01 82.40 82.85 851,658 -3.44(-3.99%)
Jan 12, 2016 87.10 88.38 84.80 86.29 713,343 +0.37(+0.43%)
Jan 11, 2016 85.64 86.53 83.39 85.92 882,524 +0.42(+0.49%)
Jan 08, 2016 88.11 89.69 85.22 85.50 1,134,111 -1.74(-1.99%)
Jan 07, 2016 91.08 92.24 87.21 87.24 1,331,154 -5.80(-6.23%)
Jan 06, 2016 94.19 95.56 91.86 93.04 1,252,219 -2.96(-3.08%)
Jan 05, 2016 97.43 98.37 92.34 96.00 1,754,464 +2.89(+3.10%)
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.