Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 62.80 62.80 61.61 61.62 6,694,798 -1.37(-2.17%)
Feb 26, 2016 64.55 64.87 62.83 62.99 5,617,435 -1.04(-1.63%)
Feb 25, 2016 63.57 64.10 63.14 64.04 5,032,339 +0.62(+0.97%)
Feb 24, 2016 62.76 63.57 62.17 63.42 4,248,340 +0.54(+0.86%)
Feb 23, 2016 62.56 63.76 62.53 62.88 5,154,000 +0.39(+0.63%)
Feb 22, 2016 62.40 63.03 61.71 62.49 6,627,503 +0.34(+0.55%)
Feb 19, 2016 62.21 62.54 61.79 62.15 7,770,753 -0.74(-1.17%)
Feb 18, 2016 62.84 63.81 62.62 62.88 6,566,896 -1.04(-1.62%)
Feb 17, 2016 63.34 64.12 62.56 63.92 4,673,640 +1.16(+1.84%)
Feb 16, 2016 61.58 62.84 61.56 62.76 5,621,391 +1.76(+2.89%)
Feb 12, 2016 61.26 61.00 61.00 61.00 7,398,969 -0.13(-0.21%)
Feb 11, 2016 61.79 62.16 60.62 61.13 6,338,959 -1.41(-2.26%)
Feb 10, 2016 63.10 64.08 62.46 62.54 5,547,690 -0.14(-0.22%)
Feb 09, 2016 62.41 63.71 61.81 62.68 6,070,897 -0.38(-0.61%)
Feb 08, 2016 62.51 63.39 61.90 63.06 5,116,248 -0.11(-0.17%)
Feb 05, 2016 63.03 64.44 62.51 63.17 7,427,181 +0.03(+0.05%)
Feb 04, 2016 64.55 65.05 62.42 63.13 7,458,274 -1.54(-2.38%)
Feb 03, 2016 64.99 65.91 63.08 64.67 8,196,214 -0.18(-0.28%)
Feb 02, 2016 66.01 66.55 64.67 64.85 5,652,250 -1.78(-2.68%)
Feb 01, 2016 66.48 67.28 65.68 66.64 4,772,008 -0.59(-0.89%)
Jan 29, 2016 65.75 67.50 65.64 67.23 8,285,710 +1.95(+2.98%)
Jan 28, 2016 69.59 69.95 65.06 65.29 11,916,123 -4.21(-6.05%)
Jan 27, 2016 69.36 70.76 68.81 69.49 5,108,322 -0.17(-0.24%)
Jan 26, 2016 69.48 69.84 68.77 69.66 5,392,455 +0.21(+0.31%)
Jan 25, 2016 70.12 70.72 69.37 69.45 3,097,535 -0.65(-0.93%)
Jan 22, 2016 70.04 70.68 69.62 70.10 4,066,473 +0.92(+1.33%)
Jan 21, 2016 70.17 70.22 68.50 69.19 5,801,426 -1.04(-1.48%)
Jan 20, 2016 69.57 70.95 68.34 70.22 9,826,273 -0.52(-0.73%)
Jan 19, 2016 69.96 72.08 69.66 70.74 10,776,465 +1.69(+2.45%)
Jan 15, 2016 68.58 69.05 69.05 69.05 7,852,518 -1.10(-1.57%)
Jan 14, 2016 67.38 70.32 67.04 70.16 9,710,692 +2.75(+4.09%)
Jan 13, 2016 68.63 68.69 67.22 67.40 5,445,406 -0.93(-1.37%)
Jan 12, 2016 68.52 68.85 67.59 68.34 5,093,002 +0.11(+0.16%)
Jan 11, 2016 69.10 69.63 67.00 68.23 5,752,459 -0.83(-1.21%)
Jan 08, 2016 69.42 70.11 68.88 69.06 6,918,179 -0.14(-0.20%)
Jan 07, 2016 69.38 70.38 68.70 69.19 6,862,003 -1.84(-2.60%)
Jan 06, 2016 70.28 72.14 70.12 71.04 7,797,788 -0.45(-0.63%)
Jan 05, 2016 70.46 72.59 70.44 71.49 8,777,541 +1.05(+1.50%)
Jan 04, 2016 70.89 71.06 69.52 70.44 8,126,386 -1.18(-1.65%)
Dec 31, 2015 72.86 71.62 71.62 71.62 3,739,602 -1.65(-2.25%)
Dec 30, 2015 73.48 74.03 73.22 73.27 2,317,551 -0.04(-0.06%)
Dec 29, 2015 72.96 73.84 72.76 73.31 2,467,998 +0.65(+0.89%)
Dec 28, 2015 72.74 72.84 72.15 72.66 2,390,410 -0.31(-0.42%)
Dec 24, 2015 73.08 72.97 72.97 72.97 1,749,383 -0.30(-0.41%)
Dec 23, 2015 73.40 73.84 73.21 73.27 3,299,022 +0.25(+0.34%)
Dec 22, 2015 73.33 73.50 72.48 73.02 2,877,919 -0.11(-0.15%)
Dec 21, 2015 72.86 73.48 72.37 73.13 4,402,955 +1.08(+1.50%)
Dec 18, 2015 72.73 73.08 72.05 72.05 6,848,986 -1.23(-1.68%)
Dec 17, 2015 73.73 74.12 73.27 73.28 4,621,626 -0.06(-0.08%)
Dec 16, 2015 73.10 73.59 71.44 73.34 3,508,608 +0.65(+0.90%)
Dec 15, 2015 72.40 73.08 72.26 72.69 4,677,349 +0.71(+0.99%)
Dec 14, 2015 70.85 72.00 70.52 71.97 6,127,832 +1.18(+1.67%)
Dec 11, 2015 71.23 71.72 70.65 70.79 4,398,062 -1.38(-1.91%)
Dec 10, 2015 71.59 72.68 70.85 72.17 4,314,590 +0.89(+1.25%)
Dec 09, 2015 73.11 73.37 71.03 71.28 6,446,803 -2.17(-2.95%)
Dec 08, 2015 72.77 74.52 72.73 73.44 5,601,467 +0.03(+0.03%)
Dec 07, 2015 74.33 74.93 73.00 73.42 5,152,083 -0.20(-0.28%)
Dec 04, 2015 70.95 74.18 70.91 73.62 8,221,096 +3.03(+4.29%)
Dec 03, 2015 71.95 72.11 70.17 70.60 4,317,540 -1.27(-1.77%)
Dec 02, 2015 73.32 73.72 71.75 71.87 5,224,035 -1.65(-2.24%)
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.