Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 61.43 61.91 60.85 61.63 4,299,688 +0.20(+0.32%)
Mar 30, 2016 61.61 61.91 60.83 61.43 3,599,853 +0.07(+0.11%)
Mar 29, 2016 60.54 61.57 60.48 61.37 4,457,162 +0.92(+1.53%)
Mar 28, 2016 61.07 61.17 60.24 60.44 3,110,148 -0.43(-0.70%)
Mar 24, 2016 60.47 60.87 60.87 60.87 3,380,045 -0.04(-0.07%)
Mar 23, 2016 61.77 61.82 60.69 60.91 4,538,560 -0.64(-1.04%)
Mar 22, 2016 60.09 61.83 60.05 61.55 8,944,463 +1.43(+2.38%)
Mar 21, 2016 60.60 60.81 59.77 60.13 6,893,582 -0.60(-0.99%)
Mar 18, 2016 59.23 60.81 59.11 60.72 11,837,865 +1.62(+2.74%)
Mar 17, 2016 61.82 61.92 58.10 59.11 18,018,098 -2.93(-4.72%)
Mar 16, 2016 61.02 62.39 60.91 62.03 6,177,415 +1.06(+1.74%)
Mar 15, 2016 61.32 61.62 59.57 60.97 16,063,257 -2.29(-3.61%)
Mar 14, 2016 63.56 63.85 63.16 63.26 3,740,979 -0.63(-0.99%)
Mar 11, 2016 62.88 64.15 62.64 63.89 4,121,160 +1.40(+2.23%)
Mar 10, 2016 63.33 63.51 61.99 62.50 5,163,440 -0.45(-0.71%)
Mar 09, 2016 62.92 63.28 62.48 62.94 2,771,469 +0.46(+0.74%)
Mar 08, 2016 62.43 63.81 62.38 62.48 3,827,661 -0.34(-0.55%)
Mar 07, 2016 62.62 63.30 62.31 62.82 4,022,741 -0.17(-0.27%)
Mar 04, 2016 62.80 63.39 62.39 62.99 4,067,832 +0.30(+0.48%)
Mar 03, 2016 63.16 63.24 62.12 62.69 5,288,725 -0.66(-1.04%)
Mar 02, 2016 62.25 63.38 62.00 63.35 7,873,616 +1.10(+1.76%)
Mar 01, 2016 62.16 62.32 61.50 62.26 5,306,515 +0.63(+1.03%)
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%)
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.