Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 70.29 70.73 67.66 68.05 806,498 -2.49(-3.53%)
Feb 26, 2016 70.47 71.50 69.03 70.54 686,664 +0.03(+0.04%)
Feb 25, 2016 77.30 78.23 69.89 70.51 1,811,545 -0.98(-1.37%)
Feb 24, 2016 70.52 72.60 69.38 71.49 660,369 -0.01(-0.01%)
Feb 23, 2016 70.31 72.27 70.09 71.50 735,639 +0.93(+1.32%)
Feb 22, 2016 69.46 72.06 69.46 70.57 485,814 +2.02(+2.95%)
Feb 19, 2016 66.97 68.91 65.47 68.55 437,615 +1.27(+1.89%)
Feb 18, 2016 68.04 69.08 67.17 67.28 597,902 -0.83(-1.22%)
Feb 17, 2016 67.15 69.55 67.11 68.11 443,878 +1.20(+1.79%)
Feb 16, 2016 64.87 67.10 63.77 66.91 641,636 +2.41(+3.74%)
Feb 12, 2016 64.27 64.50 64.50 64.50 511,700 +0.79(+1.24%)
Feb 11, 2016 63.65 65.77 63.05 63.71 632,920 -1.05(-1.62%)
Feb 10, 2016 62.83 65.51 62.26 64.76 766,954 +2.44(+3.92%)
Feb 09, 2016 60.84 63.12 60.01 62.32 844,625 +0.86(+1.40%)
Feb 08, 2016 64.25 64.25 60.84 61.46 1,113,994 -3.59(-5.52%)
Feb 05, 2016 67.77 68.56 64.79 65.05 724,393 -2.82(-4.16%)
Feb 04, 2016 68.54 68.54 66.47 67.87 703,059 -0.70(-1.02%)
Feb 03, 2016 74.49 74.49 66.21 68.57 1,305,524 -5.41(-7.31%)
Feb 02, 2016 74.17 75.00 73.36 73.98 716,554 -1.07(-1.43%)
Feb 01, 2016 72.49 75.37 72.16 75.05 767,451 +1.86(+2.54%)
Jan 29, 2016 69.92 73.20 69.92 73.19 660,039 +3.21(+4.59%)
Jan 28, 2016 71.55 72.93 69.33 69.98 508,735 -1.03(-1.45%)
Jan 27, 2016 71.10 72.63 70.47 71.01 533,119 -0.38(-0.53%)
Jan 26, 2016 69.97 71.62 69.48 71.39 313,743 +1.60(+2.29%)
Jan 25, 2016 69.09 70.77 69.09 69.79 389,088 +0.36(+0.52%)
Jan 22, 2016 69.45 70.79 67.74 69.43 470,413 +0.99(+1.45%)
Jan 21, 2016 69.93 72.14 68.06 68.44 564,702 -1.43(-2.05%)
Jan 20, 2016 68.11 70.89 66.09 69.87 709,135 +0.71(+1.03%)
Jan 19, 2016 68.58 69.82 66.49 69.16 617,307 +1.33(+1.96%)
Jan 15, 2016 66.68 67.83 67.83 67.83 530,200 -0.59(-0.86%)
Jan 14, 2016 67.88 68.87 65.99 68.42 839,091 +0.36(+0.53%)
Jan 13, 2016 72.13 73.04 67.04 68.06 682,220 -4.23(-5.85%)
Jan 12, 2016 72.72 73.57 70.84 72.29 561,774 +0.40(+0.56%)
Jan 11, 2016 73.17 73.44 71.15 71.89 633,345 -0.68(-0.94%)
Jan 08, 2016 73.93 75.08 72.42 72.57 712,759 -1.02(-1.39%)
Jan 07, 2016 74.74 75.65 73.49 73.59 542,404 -2.41(-3.17%)
Jan 06, 2016 76.89 77.63 75.30 76.00 561,633 -1.15(-1.49%)
Jan 05, 2016 77.16 78.88 76.75 77.15 640,586 +0.58(+0.76%)
Jan 04, 2016 74.77 76.89 74.65 76.57 808,223 +0.57(+0.75%)
Dec 31, 2015 77.00 76.00 76.00 76.00 437,100 -1.40(-1.81%)
Dec 30, 2015 77.03 78.17 76.98 77.40 438,984 +0.12(+0.16%)
Dec 29, 2015 76.17 77.51 76.17 77.28 465,685 +1.77(+2.34%)
Dec 28, 2015 76.00 76.22 74.07 75.51 570,762 -0.62(-0.81%)
Dec 24, 2015 76.89 76.13 76.13 76.13 215,200 -0.73(-0.95%)
Dec 23, 2015 76.55 77.28 75.95 76.86 523,590 +0.70(+0.92%)
Dec 22, 2015 76.82 78.68 74.81 76.16 643,097 -0.81(-1.05%)
Dec 21, 2015 77.27 78.10 76.01 76.97 782,833 +0.55(+0.72%)
Dec 18, 2015 79.83 80.51 75.51 76.42 3,093,046 -3.87(-4.82%)
Dec 17, 2015 81.95 82.96 80.19 80.29 712,013 -1.38(-1.69%)
Dec 16, 2015 83.89 84.71 80.73 81.67 1,169,151 -1.88(-2.25%)
Dec 15, 2015 82.61 83.71 81.70 83.55 794,631 +1.63(+1.99%)
Dec 14, 2015 82.10 84.09 80.94 81.92 979,032 -0.21(-0.26%)
Dec 11, 2015 82.10 83.85 81.18 82.13 990,589 -0.99(-1.19%)
Dec 10, 2015 82.08 84.66 81.68 83.12 708,667 +1.18(+1.44%)
Dec 09, 2015 81.12 84.17 80.69 81.94 871,145 +0.43(+0.53%)
Dec 08, 2015 80.03 82.34 79.41 81.51 1,503,944 +2.21(+2.79%)
Dec 07, 2015 79.98 80.71 78.59 79.30 766,908 -1.08(-1.34%)
Dec 04, 2015 79.26 81.20 79.26 80.38 783,998 +1.10(+1.39%)
Dec 03, 2015 80.49 82.13 77.74 79.28 2,041,534 -0.69(-0.86%)
Dec 02, 2015 79.99 80.10 77.51 79.97 5,841,595 -2.17(-2.64%)
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.