Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 75.89 76.39 74.82 75.77 151,716 -0.60(-0.79%)
Apr 28, 2016 76.12 77.24 73.94 76.37 200,478 +0.19(+0.24%)
Apr 27, 2016 73.73 76.33 73.48 76.19 155,879 +2.25(+3.04%)
Apr 26, 2016 73.84 74.30 73.16 73.94 109,454 +0.22(+0.30%)
Apr 25, 2016 71.22 73.79 71.18 73.72 156,280 +2.52(+3.54%)
Apr 22, 2016 70.47 71.73 70.40 71.20 191,362 +0.19(+0.27%)
Apr 21, 2016 74.20 74.31 70.87 71.00 249,398 -2.90(-3.93%)
Apr 20, 2016 74.14 75.15 73.59 73.91 127,098 -0.04(-0.05%)
Apr 19, 2016 75.16 75.16 73.57 73.94 140,184 -1.29(-1.71%)
Apr 18, 2016 73.26 75.52 73.17 75.23 70,103 +1.82(+2.48%)
Apr 15, 2016 73.76 74.20 73.09 73.41 168,123 -0.74(-1.00%)
Apr 14, 2016 73.76 74.96 73.30 74.16 107,259 +0.46(+0.63%)
Apr 13, 2016 72.66 74.15 72.61 73.69 173,648 +1.24(+1.72%)
Apr 12, 2016 72.38 73.28 71.96 72.45 85,470 +0.12(+0.17%)
Apr 11, 2016 74.90 74.90 72.29 72.33 104,912 -2.38(-3.18%)
Apr 08, 2016 72.76 74.93 71.91 74.70 109,150 +2.39(+3.31%)
Apr 07, 2016 73.38 73.71 72.03 72.31 201,644 -1.55(-2.10%)
Apr 06, 2016 73.31 74.22 72.38 73.86 156,275 +0.58(+0.79%)
Apr 05, 2016 74.32 74.53 73.08 73.28 117,467 -1.33(-1.78%)
Apr 04, 2016 77.35 77.35 74.12 74.61 196,270 -2.56(-3.32%)
Apr 01, 2016 76.36 77.66 75.37 77.17 194,578 +1.49(+1.97%)
Mar 31, 2016 76.02 76.43 75.30 75.68 130,453 -0.68(-0.89%)
Mar 30, 2016 72.75 76.46 72.75 76.36 179,369 +3.47(+4.76%)
Mar 29, 2016 71.74 72.96 71.47 72.89 265,143 +1.22(+1.71%)
Mar 28, 2016 72.06 72.06 71.10 71.66 166,525 -0.48(-0.67%)
Mar 24, 2016 72.98 72.14 72.14 72.14 352,414 -0.75(-1.03%)
Mar 23, 2016 72.89 73.99 72.62 72.89 185,201 -0.75(-1.02%)
Mar 22, 2016 74.74 75.34 73.22 73.65 229,877 -1.35(-1.81%)
Mar 21, 2016 76.46 76.46 73.97 75.00 227,251 -0.97(-1.28%)
Mar 18, 2016 77.68 78.71 75.92 75.98 322,504 -1.22(-1.57%)
Mar 17, 2016 74.91 77.52 73.94 77.19 291,798 +2.25(+3.00%)
Mar 16, 2016 72.44 75.34 72.44 74.95 282,535 +2.13(+2.93%)
Mar 15, 2016 73.01 73.95 72.60 72.81 251,758 -0.24(-0.33%)
Mar 14, 2016 70.63 73.29 70.38 73.05 298,252 +2.44(+3.46%)
Mar 11, 2016 70.51 70.72 68.97 70.61 268,297 +0.64(+0.91%)
Mar 10, 2016 70.76 71.63 68.93 69.97 149,885 -0.41(-0.58%)
Mar 09, 2016 69.70 71.07 68.96 70.38 281,588 +1.06(+1.53%)
Mar 08, 2016 69.59 71.73 69.01 69.32 178,710 -0.38(-0.54%)
Mar 07, 2016 69.69 70.18 68.68 69.70 246,543 +0.02(+0.03%)
Mar 04, 2016 68.15 71.32 68.15 69.68 252,780 +1.09(+1.59%)
Mar 03, 2016 66.92 68.72 66.21 68.59 266,979 +1.94(+2.92%)
Mar 02, 2016 67.27 67.70 66.20 66.65 257,670 -0.45(-0.68%)
Mar 01, 2016 68.73 68.99 65.46 67.10 312,420 -1.07(-1.58%)
Feb 29, 2016 66.71 68.85 64.64 68.17 309,854 +0.90(+1.33%)
Feb 26, 2016 68.10 69.73 63.36 67.28 398,002 -0.89(-1.30%)
Feb 25, 2016 69.43 69.44 66.31 68.16 306,222 -1.81(-2.58%)
Feb 24, 2016 70.27 71.96 69.41 69.97 171,323 -0.66(-0.93%)
Feb 23, 2016 68.82 71.35 68.57 70.63 222,328 +1.67(+2.42%)
Feb 22, 2016 72.12 72.36 68.79 68.96 244,505 -2.53(-3.54%)
Feb 19, 2016 70.63 72.75 70.52 71.49 139,730 +0.76(+1.07%)
Feb 18, 2016 68.93 71.61 68.40 70.73 204,708 +2.15(+3.13%)
Feb 17, 2016 67.89 70.41 67.20 68.58 264,202 +0.69(+1.02%)
Feb 16, 2016 68.33 68.51 64.57 67.89 429,667 -0.67(-0.97%)
Feb 12, 2016 70.22 68.55 68.55 68.55 351,657 -1.56(-2.23%)
Feb 11, 2016 68.29 71.13 67.92 70.12 131,273 +0.80(+1.15%)
Feb 10, 2016 69.48 70.35 68.00 69.32 220,512 +0.09(+0.13%)
Feb 09, 2016 69.97 70.74 67.14 69.23 203,252 -1.70(-2.40%)
Feb 08, 2016 66.78 71.35 66.15 70.93 213,118 +3.57(+5.31%)
Feb 05, 2016 70.27 71.46 66.77 67.36 223,198 -2.95(-4.20%)
Feb 04, 2016 69.91 71.41 69.26 70.31 134,007 +0.37(+0.53%)
Feb 03, 2016 72.59 73.11 68.85 69.94 173,029 -1.96(-2.73%)
Feb 02, 2016 73.14 74.50 71.82 71.91 154,155 -1.77(-2.40%)
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.