Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 75.88 77.41 75.36 76.84 2,214,183 +0.70(+0.92%)
Mar 30, 2016 74.65 76.60 74.41 76.14 2,340,410 +1.80(+2.42%)
Mar 29, 2016 71.93 74.53 71.43 74.34 1,955,419 +2.14(+2.96%)
Mar 28, 2016 72.16 72.54 71.02 72.20 1,291,149 +0.15(+0.21%)
Mar 24, 2016 70.92 72.05 72.05 72.05 1,479,200 +0.79(+1.11%)
Mar 23, 2016 72.18 72.48 70.95 71.26 1,324,993 -0.74(-1.03%)
Mar 22, 2016 72.19 73.17 71.62 72.00 1,394,427 -1.03(-1.41%)
Mar 21, 2016 72.00 73.99 72.00 73.03 1,927,389 +1.03(+1.43%)
Mar 18, 2016 70.40 72.31 69.89 72.00 2,136,223 +1.84(+2.62%)
Mar 17, 2016 70.96 71.93 69.56 70.16 2,121,725 -1.23(-1.72%)
Mar 16, 2016 69.79 72.34 69.06 71.39 3,046,934 +1.12(+1.59%)
Mar 15, 2016 71.76 71.99 69.34 70.27 2,721,194 -2.28(-3.14%)
Mar 14, 2016 70.99 72.76 70.57 72.55 1,663,354 +1.36(+1.91%)
Mar 11, 2016 72.48 72.86 70.47 71.19 2,632,572 -0.50(-0.70%)
Mar 10, 2016 73.36 73.94 69.32 71.69 3,084,837 -1.19(-1.63%)
Mar 09, 2016 71.71 72.98 71.16 72.88 1,637,806 +1.65(+2.32%)
Mar 08, 2016 72.04 72.51 70.55 71.23 2,695,645 -1.32(-1.82%)
Mar 07, 2016 72.41 74.67 71.30 72.55 3,708,580 -0.56(-0.77%)
Mar 04, 2016 73.14 75.24 72.81 73.11 3,270,548 -1.19(-1.60%)
Mar 03, 2016 71.80 74.44 70.57 74.30 3,175,213 +2.39(+3.32%)
Mar 02, 2016 70.89 72.13 70.06 71.91 4,869,172 +0.17(+0.24%)
Mar 01, 2016 65.19 71.90 63.61 71.74 12,025,643 +11.29(+18.68%)
Feb 29, 2016 59.48 61.74 59.00 60.45 4,409,626 +0.93(+1.56%)
Feb 26, 2016 60.00 61.18 58.65 59.52 4,000,264 +0.14(+0.24%)
Feb 25, 2016 58.94 61.40 57.26 59.38 3,490,170 +1.82(+3.16%)
Feb 24, 2016 56.08 58.62 54.35 57.56 3,705,816 +1.03(+1.82%)
Feb 23, 2016 57.09 57.65 56.40 56.53 1,678,793 -0.79(-1.38%)
Feb 22, 2016 57.77 59.24 56.84 57.32 2,080,975 +0.20(+0.35%)
Feb 19, 2016 54.72 58.19 54.72 57.12 3,482,869 +3.08(+5.70%)
Feb 18, 2016 54.53 55.64 53.45 54.04 2,059,561 -0.74(-1.35%)
Feb 17, 2016 50.69 55.88 50.69 54.78 3,864,559 +4.25(+8.41%)
Feb 16, 2016 49.37 51.63 48.86 50.53 1,970,087 +1.28(+2.60%)
Feb 12, 2016 50.92 49.25 49.25 49.25 2,176,600 -1.08(-2.15%)
Feb 11, 2016 49.24 50.62 47.88 50.33 2,942,386 +0.37(+0.74%)
Feb 10, 2016 49.74 51.93 49.30 49.96 2,819,902 +1.06(+2.17%)
Feb 09, 2016 48.36 52.21 47.32 48.90 5,572,646 -0.07(-0.14%)
Feb 08, 2016 51.94 52.30 47.61 48.97 5,970,905 -5.27(-9.72%)
Feb 05, 2016 61.49 61.49 53.13 54.24 8,496,279 -10.60(-16.35%)
Feb 04, 2016 62.99 65.08 62.36 64.84 1,836,064 +1.78(+2.82%)
Feb 03, 2016 62.41 63.50 60.57 63.06 1,748,955 +1.27(+2.06%)
Feb 02, 2016 64.22 64.84 61.69 61.79 2,709,181 -3.05(-4.70%)
Feb 01, 2016 62.56 65.90 62.50 64.84 2,295,256 +1.83(+2.90%)
Jan 29, 2016 62.71 64.20 62.05 63.01 2,059,132 +0.98(+1.58%)
Jan 28, 2016 63.24 63.90 60.17 62.03 4,898,040 -2.47(-3.83%)
Jan 27, 2016 65.83 66.47 63.70 64.50 1,891,371 -2.15(-3.23%)
Jan 26, 2016 67.50 67.53 65.24 66.65 1,627,789 -0.72(-1.07%)
Jan 25, 2016 69.43 69.53 67.21 67.37 1,144,279 -2.10(-3.02%)
Jan 22, 2016 69.75 70.70 69.00 69.47 1,068,221 +0.87(+1.27%)
Jan 21, 2016 67.49 69.90 65.76 68.60 2,311,286 +1.11(+1.64%)
Jan 20, 2016 64.95 68.25 62.82 67.49 2,906,932 +1.39(+2.10%)
Jan 19, 2016 68.56 68.86 65.11 66.10 3,251,819 -1.77(-2.61%)
Jan 15, 2016 68.45 67.87 67.87 67.87 3,124,700 -2.63(-3.73%)
Jan 14, 2016 71.91 72.37 69.54 70.50 6,579,284 -0.76(-1.07%)
Jan 13, 2016 71.81 72.89 68.90 71.26 2,250,221 -0.64(-0.89%)
Jan 12, 2016 71.30 73.76 70.38 71.90 1,984,359 +1.65(+2.35%)
Jan 11, 2016 71.23 71.87 68.65 70.25 1,764,685 -0.82(-1.15%)
Jan 08, 2016 72.16 72.83 70.70 71.07 1,463,174 -0.68(-0.95%)
Jan 07, 2016 72.81 73.77 71.03 71.75 1,662,351 -2.65(-3.56%)
Jan 06, 2016 75.02 75.51 73.71 74.40 2,187,587 -2.84(-3.68%)
Jan 05, 2016 78.33 78.51 77.00 77.24 679,200 -0.52(-0.67%)
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.