Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 81.21 82.15 79.33 80.98 533,109 -0.45(-0.55%)
Apr 28, 2016 81.08 83.27 80.54 81.43 626,719 +0.14(+0.17%)
Apr 27, 2016 80.16 81.68 79.71 81.29 291,459 +1.06(+1.32%)
Apr 26, 2016 79.19 80.45 79.02 80.23 322,171 +1.22(+1.54%)
Apr 25, 2016 80.57 80.59 78.40 79.01 404,624 -1.79(-2.22%)
Apr 22, 2016 78.14 80.87 78.14 80.80 367,220 +1.58(+1.99%)
Apr 21, 2016 79.08 80.43 78.53 79.22 462,392 +0.00(+0.00%)
Apr 20, 2016 77.84 79.58 76.35 79.22 542,681 +1.12(+1.43%)
Apr 19, 2016 79.02 79.09 77.09 78.10 668,960 -0.52(-0.66%)
Apr 18, 2016 77.37 78.68 76.64 78.62 610,922 +0.60(+0.77%)
Apr 15, 2016 78.69 78.69 76.33 78.02 678,400 -1.07(-1.35%)
Apr 14, 2016 77.98 79.59 77.76 79.09 570,715 +0.99(+1.27%)
Apr 13, 2016 77.27 78.40 76.65 78.10 342,216 +1.14(+1.48%)
Apr 12, 2016 74.65 77.00 74.65 76.96 503,598 +2.32(+3.11%)
Apr 11, 2016 76.30 77.04 74.64 74.64 258,780 -1.38(-1.82%)
Apr 08, 2016 76.21 76.99 75.25 76.02 273,066 +0.37(+0.49%)
Apr 07, 2016 76.63 77.51 75.01 75.65 465,816 -1.42(-1.84%)
Apr 06, 2016 74.96 77.13 74.38 77.07 464,943 +2.02(+2.69%)
Apr 05, 2016 74.67 75.53 74.02 75.05 501,732 -0.33(-0.44%)
Apr 04, 2016 75.78 76.99 74.39 75.38 451,123 -0.66(-0.87%)
Apr 01, 2016 74.90 76.26 73.71 76.04 418,003 +1.44(+1.93%)
Mar 31, 2016 75.65 75.99 74.51 74.60 498,705 -0.74(-0.98%)
Mar 30, 2016 74.96 75.89 73.28 75.34 707,041 +0.44(+0.59%)
Mar 29, 2016 71.43 74.94 71.43 74.90 544,327 +3.51(+4.92%)
Mar 28, 2016 72.00 72.00 70.92 71.39 434,050 -0.26(-0.36%)
Mar 24, 2016 70.66 71.65 71.65 71.65 614,700 +0.40(+0.56%)
Mar 23, 2016 71.83 72.72 71.21 71.25 607,830 -0.53(-0.74%)
Mar 22, 2016 70.95 72.25 70.43 71.78 532,349 +0.95(+1.34%)
Mar 21, 2016 70.11 71.51 69.62 70.83 540,798 +0.38(+0.54%)
Mar 18, 2016 69.57 71.77 69.33 70.45 1,044,991 +1.23(+1.78%)
Mar 17, 2016 70.62 70.62 68.42 69.22 663,419 -1.62(-2.29%)
Mar 16, 2016 69.43 71.07 69.01 70.84 437,324 +1.03(+1.48%)
Mar 15, 2016 71.91 71.91 69.36 69.81 546,843 -2.47(-3.42%)
Mar 14, 2016 72.51 72.72 70.13 72.28 331,365 -0.56(-0.77%)
Mar 11, 2016 71.52 73.36 70.51 72.84 516,461 +1.86(+2.62%)
Mar 10, 2016 72.68 74.49 70.29 70.98 489,246 -1.56(-2.15%)
Mar 09, 2016 72.31 72.56 70.52 72.54 582,131 +0.35(+0.48%)
Mar 08, 2016 74.45 75.22 72.05 72.19 490,381 -2.65(-3.54%)
Mar 07, 2016 71.59 75.20 71.59 74.84 780,001 +2.55(+3.53%)
Mar 04, 2016 71.15 72.43 70.65 72.29 880,580 +1.15(+1.61%)
Mar 03, 2016 67.85 71.36 67.31 71.14 908,610 +3.53(+5.23%)
Mar 02, 2016 69.12 69.87 67.11 67.61 962,318 -1.54(-2.23%)
Mar 01, 2016 68.28 69.20 67.75 69.15 1,070,006 +1.10(+1.62%)
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%)
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.