Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 83.27 83.35 81.86 83.27 393,191 -0.14(-0.17%)
Mar 30, 2016 83.10 83.48 82.07 83.41 340,834 +0.41(+0.49%)
Mar 29, 2016 81.58 83.07 81.49 83.00 295,772 +1.49(+1.82%)
Mar 28, 2016 80.79 81.96 80.11 81.51 253,539 +0.74(+0.91%)
Mar 24, 2016 81.12 80.78 80.78 80.78 451,503 -0.58(-0.71%)
Mar 23, 2016 80.90 82.03 80.17 81.36 419,233 +0.48(+0.59%)
Mar 22, 2016 81.34 81.91 80.78 80.88 350,493 -1.07(-1.31%)
Mar 21, 2016 82.78 83.17 81.40 81.95 310,432 -1.38(-1.65%)
Mar 18, 2016 83.30 83.64 82.11 83.32 560,056 +0.44(+0.53%)
Mar 17, 2016 79.38 83.28 79.38 82.88 676,476 +3.73(+4.71%)
Mar 16, 2016 77.85 79.64 77.28 79.15 535,812 +1.39(+1.78%)
Mar 15, 2016 78.76 80.94 77.48 77.77 685,225 -6.11(-7.29%)
Mar 14, 2016 83.28 84.13 82.85 83.88 420,987 +0.13(+0.15%)
Mar 11, 2016 82.61 83.92 82.14 83.75 589,485 +1.61(+1.96%)
Mar 10, 2016 85.67 86.01 81.82 82.14 1,324,515 -3.58(-4.18%)
Mar 09, 2016 84.82 86.29 84.49 85.72 731,999 +1.50(+1.79%)
Mar 08, 2016 84.62 85.39 84.16 84.22 759,925 -1.30(-1.52%)
Mar 07, 2016 83.51 85.63 81.53 85.52 795,656 +1.17(+1.39%)
Mar 04, 2016 86.50 86.71 83.28 84.35 990,633 -1.89(-2.19%)
Mar 03, 2016 85.16 86.78 84.81 86.24 752,009 +1.62(+1.91%)
Mar 02, 2016 83.19 84.84 83.19 84.63 629,483 +1.44(+1.73%)
Mar 01, 2016 84.76 84.76 82.71 83.19 675,235 -1.08(-1.28%)
Feb 29, 2016 83.08 85.77 83.01 84.27 486,107 +1.18(+1.42%)
Feb 26, 2016 82.15 84.24 81.44 83.08 861,536 +1.20(+1.47%)
Feb 25, 2016 74.11 82.39 73.98 81.88 760,157 +3.24(+4.12%)
Feb 24, 2016 79.73 80.07 78.34 78.64 495,143 -1.50(-1.87%)
Feb 23, 2016 79.95 80.33 79.22 80.14 803,224 +0.15(+0.18%)
Feb 22, 2016 79.89 80.30 79.30 79.99 1,122,995 +0.82(+1.04%)
Feb 19, 2016 78.94 80.06 77.91 79.17 515,690 +0.05(+0.06%)
Feb 18, 2016 80.10 81.00 78.62 79.12 602,225 -1.10(-1.37%)
Feb 17, 2016 78.72 80.91 78.47 80.22 683,795 +2.23(+2.87%)
Feb 16, 2016 77.77 78.68 77.45 77.99 465,189 +0.98(+1.27%)
Feb 12, 2016 75.86 77.01 77.01 77.01 424,428 +2.06(+2.75%)
Feb 11, 2016 74.57 76.15 74.57 74.95 540,177 -1.73(-2.25%)
Feb 10, 2016 77.22 77.67 75.90 76.68 624,172 +0.15(+0.19%)
Feb 09, 2016 74.55 77.74 73.83 76.53 844,458 +0.96(+1.27%)
Feb 08, 2016 73.67 77.14 72.80 75.57 913,351 +1.12(+1.50%)
Feb 05, 2016 73.70 75.58 73.64 74.45 533,361 +1.31(+1.79%)
Feb 04, 2016 72.46 74.14 71.99 73.14 325,848 +0.59(+0.81%)
Feb 03, 2016 73.41 73.41 71.97 72.55 320,002 -0.29(-0.39%)
Feb 02, 2016 74.45 75.52 72.73 72.83 422,080 -2.28(-3.04%)
Feb 01, 2016 74.19 75.51 73.90 75.12 345,675 +0.12(+0.16%)
Jan 29, 2016 73.58 75.12 73.26 75.00 489,512 +1.74(+2.37%)
Jan 28, 2016 72.15 73.85 71.99 73.26 276,282 +1.11(+1.54%)
Jan 27, 2016 71.81 73.93 71.69 72.15 420,776 +0.24(+0.33%)
Jan 26, 2016 69.84 72.17 69.75 71.91 396,646 +2.15(+3.09%)
Jan 25, 2016 71.05 72.26 69.10 69.75 564,056 -1.65(-2.31%)
Jan 22, 2016 70.94 72.15 70.40 71.40 511,576 +1.43(+2.04%)
Jan 21, 2016 69.92 70.66 68.58 69.97 557,120 +0.08(+0.12%)
Jan 20, 2016 67.88 70.24 67.06 69.89 752,460 +1.32(+1.92%)
Jan 19, 2016 68.45 69.62 67.30 68.57 667,355 -0.17(-0.25%)
Jan 15, 2016 72.95 68.75 68.75 68.75 1,418,647 -5.83(-7.82%)
Jan 14, 2016 73.37 75.14 72.52 74.58 640,453 +1.17(+1.59%)
Jan 13, 2016 73.76 74.15 72.72 73.41 625,164 +0.00(+0.00%)
Jan 12, 2016 72.18 73.82 71.62 73.41 498,889 +1.87(+2.61%)
Jan 11, 2016 72.85 73.19 70.84 71.54 669,657 +2.46(+3.56%)
Jan 08, 2016 69.67 70.45 68.97 69.08 390,750 -0.63(-0.90%)
Jan 07, 2016 69.14 70.75 68.43 69.71 413,858 -0.64(-0.92%)
Jan 06, 2016 68.39 70.83 67.79 70.35 711,423 +1.13(+1.64%)
Jan 05, 2016 69.10 70.40 68.64 69.22 702,467 +0.23(+0.33%)
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.