Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 73.96 74.29 73.28 73.73 4,232,375 -0.47(-0.63%)
Mar 30, 2016 72.90 74.56 72.87 74.20 5,187,621 +2.00(+2.77%)
Mar 29, 2016 71.45 72.60 70.62 72.21 4,611,999 +0.35(+0.49%)
Mar 28, 2016 72.30 72.59 71.32 71.86 2,691,616 -0.49(-0.68%)
Mar 24, 2016 71.45 72.35 72.35 72.35 2,702,325 +0.66(+0.92%)
Mar 23, 2016 71.60 72.49 71.39 71.69 2,949,789 -1.07(-1.47%)
Mar 22, 2016 72.07 73.18 71.61 72.75 3,352,486 +0.60(+0.83%)
Mar 21, 2016 72.41 72.58 71.60 72.16 2,855,628 -0.40(-0.55%)
Mar 18, 2016 73.00 73.44 72.10 72.56 6,003,734 -0.07(-0.10%)
Mar 17, 2016 72.44 73.08 71.51 72.63 3,379,985 -0.01(-0.01%)
Mar 16, 2016 71.18 72.82 71.02 72.64 2,989,489 +1.03(+1.44%)
Mar 15, 2016 71.69 72.26 71.00 71.61 3,209,216 -0.52(-0.72%)
Mar 14, 2016 71.22 72.40 71.22 72.13 3,869,144 +0.59(+0.82%)
Mar 11, 2016 71.07 71.81 70.78 71.54 3,431,231 +0.93(+1.32%)
Mar 10, 2016 71.35 72.23 69.70 70.61 4,984,364 -0.34(-0.48%)
Mar 09, 2016 70.00 71.03 69.83 70.95 4,261,130 +1.22(+1.75%)
Mar 08, 2016 69.70 70.81 69.08 69.73 4,088,885 -0.67(-0.95%)
Mar 07, 2016 70.41 70.77 68.91 70.40 4,630,880 -0.57(-0.80%)
Mar 04, 2016 71.09 72.09 70.54 70.97 4,358,642 +0.26(+0.37%)
Mar 03, 2016 69.96 70.84 69.43 70.71 3,245,549 +0.37(+0.53%)
Mar 02, 2016 69.59 70.46 69.43 70.34 4,933,691 +0.41(+0.59%)
Mar 01, 2016 68.03 69.97 67.41 69.93 5,152,114 +2.27(+3.35%)
Feb 29, 2016 69.04 69.07 67.56 67.66 7,696,299 -1.97(-2.83%)
Feb 26, 2016 69.59 69.92 68.19 69.63 8,375,092 +0.30(+0.43%)
Feb 25, 2016 70.41 70.75 67.05 69.33 18,263,678 +6.89(+11.04%)
Feb 24, 2016 61.92 62.90 60.25 62.44 11,808,705 -0.38(-0.60%)
Feb 23, 2016 63.64 63.70 62.36 62.82 5,286,646 -1.08(-1.69%)
Feb 22, 2016 62.06 64.26 62.85 63.90 7,461,245 +1.84(+2.96%)
Feb 19, 2016 61.67 62.28 60.58 62.06 4,911,968 +0.44(+0.71%)
Feb 18, 2016 63.40 64.10 61.49 61.62 6,732,747 -1.79(-2.82%)
Feb 17, 2016 60.30 64.34 59.81 63.41 9,848,707 +3.77(+6.31%)
Feb 16, 2016 60.60 60.90 58.38 59.64 5,733,363 +0.04(+0.07%)
Feb 12, 2016 59.93 59.60 59.60 59.60 5,088,238 +0.44(+0.74%)
Feb 11, 2016 57.12 59.77 56.51 59.16 7,788,920 +0.48(+0.82%)
Feb 10, 2016 58.42 61.51 58.30 58.68 9,860,822 +1.43(+2.49%)
Feb 09, 2016 53.54 58.50 52.72 57.26 16,496,848 +3.28(+6.07%)
Feb 08, 2016 56.80 56.92 52.53 53.98 18,048,294 -4.45(-7.62%)
Feb 05, 2016 63.03 63.19 57.67 58.43 19,088,750 -8.68(-12.93%)
Feb 04, 2016 65.59 67.28 64.74 67.11 7,215,419 +1.86(+2.85%)
Feb 03, 2016 65.33 66.41 63.16 65.25 7,992,900 +0.82(+1.27%)
Feb 02, 2016 67.56 67.66 64.08 64.44 7,646,317 -3.91(-5.73%)
Feb 01, 2016 67.50 69.00 67.01 68.35 4,401,837 +0.38(+0.56%)
Jan 29, 2016 66.40 68.00 66.03 67.97 5,619,650 +2.37(+3.61%)
Jan 28, 2016 66.79 67.41 65.18 65.60 8,744,925 -1.74(-2.58%)
Jan 27, 2016 69.18 69.76 66.94 67.34 5,492,167 -2.44(-3.49%)
Jan 26, 2016 69.87 70.01 69.13 69.78 2,934,852 -0.05(-0.07%)
Jan 25, 2016 71.14 71.31 69.71 69.83 2,768,671 -1.63(-2.28%)
Jan 22, 2016 70.36 71.55 70.21 71.46 3,756,746 +2.04(+2.93%)
Jan 21, 2016 70.27 70.55 69.05 69.42 4,642,187 -0.82(-1.17%)
Jan 20, 2016 69.04 70.62 66.85 70.24 8,093,601 -0.47(-0.66%)
Jan 19, 2016 71.77 72.10 69.81 70.71 7,363,285 -0.06(-0.08%)
Jan 15, 2016 69.78 70.77 70.77 70.77 9,584,604 -2.21(-3.02%)
Jan 14, 2016 72.33 73.52 70.78 72.97 4,744,312 +0.72(+1.00%)
Jan 13, 2016 74.89 75.61 71.71 72.26 4,733,246 -2.11(-2.83%)
Jan 12, 2016 73.87 75.18 72.95 74.36 4,113,323 +1.28(+1.75%)
Jan 11, 2016 73.64 73.73 71.77 73.08 3,689,230 -0.05(-0.07%)
Jan 08, 2016 74.68 75.16 72.80 73.13 3,678,561 -1.07(-1.44%)
Jan 07, 2016 75.03 75.50 73.37 74.20 6,980,025 -1.99(-2.61%)
Jan 06, 2016 75.62 77.23 75.53 76.19 3,488,836 -0.76(-0.99%)
Jan 05, 2016 76.97 77.87 76.57 76.95 2,652,268 +0.34(+0.44%)
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.