Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 65.22 69.12 65.10 67.91 1,346,184 +2.41(+3.68%)
Mar 30, 2016 63.22 66.25 63.22 65.50 1,199,810 +2.62(+4.17%)
Mar 29, 2016 60.00 63.24 58.90 62.88 983,836 +3.42(+5.75%)
Mar 28, 2016 59.74 60.01 59.03 59.46 675,683 -0.50(-0.83%)
Mar 24, 2016 60.56 59.96 59.96 59.96 434,000 -1.19(-1.95%)
Mar 23, 2016 62.07 62.28 61.02 61.15 547,990 -1.54(-2.46%)
Mar 22, 2016 59.42 63.17 59.42 62.69 815,953 +3.18(+5.34%)
Mar 21, 2016 60.18 61.17 59.28 59.51 601,424 -1.22(-2.01%)
Mar 18, 2016 59.70 61.27 58.88 60.73 743,817 +1.33(+2.24%)
Mar 17, 2016 60.04 60.56 58.45 59.40 781,257 -0.84(-1.39%)
Mar 16, 2016 61.98 62.97 59.95 60.24 665,640 -1.72(-2.78%)
Mar 15, 2016 63.38 63.62 61.82 61.96 1,000,630 -2.08(-3.25%)
Mar 14, 2016 62.47 64.59 62.47 64.04 927,346 -1.11(-1.70%)
Mar 11, 2016 63.44 65.43 63.09 65.15 676,077 +2.54(+4.06%)
Mar 10, 2016 64.53 65.29 61.26 62.61 1,444,262 -1.92(-2.98%)
Mar 09, 2016 66.19 66.29 62.38 64.53 1,256,237 -1.57(-2.38%)
Mar 08, 2016 67.88 68.91 65.88 66.10 569,572 -2.28(-3.33%)
Mar 07, 2016 66.66 68.87 66.23 68.38 705,617 +1.55(+2.32%)
Mar 04, 2016 66.26 67.56 66.11 66.83 507,636 +0.43(+0.65%)
Mar 03, 2016 65.41 66.52 64.55 66.40 503,455 +0.64(+0.97%)
Mar 02, 2016 65.83 66.49 64.76 65.76 933,574 +0.11(+0.17%)
Mar 01, 2016 65.87 65.87 63.71 65.65 661,607 +0.59(+0.91%)
Feb 29, 2016 66.17 67.85 64.69 65.06 555,863 -0.86(-1.30%)
Feb 26, 2016 67.25 68.68 64.92 65.92 675,908 -1.29(-1.92%)
Feb 25, 2016 64.91 68.14 64.91 67.21 1,261,002 +2.76(+4.28%)
Feb 24, 2016 60.04 64.90 56.52 64.45 1,862,221 +1.18(+1.87%)
Feb 23, 2016 63.57 66.30 62.87 63.27 742,534 -0.30(-0.47%)
Feb 22, 2016 63.65 64.54 62.99 63.57 971,845 +0.38(+0.60%)
Feb 19, 2016 61.16 64.19 60.50 63.19 880,815 +1.49(+2.41%)
Feb 18, 2016 62.34 63.19 61.50 61.70 817,451 -0.12(-0.19%)
Feb 17, 2016 59.75 62.50 59.07 61.82 1,041,299 +2.56(+4.32%)
Feb 16, 2016 56.83 60.37 56.23 59.26 934,344 +3.14(+5.60%)
Feb 12, 2016 57.34 56.12 56.12 56.12 770,700 -0.13(-0.23%)
Feb 11, 2016 56.53 58.15 55.34 56.25 1,060,261 -2.01(-3.45%)
Feb 10, 2016 54.00 58.85 53.75 58.26 1,843,559 +4.88(+9.14%)
Feb 09, 2016 52.92 55.87 51.45 53.38 1,915,642 -0.27(-0.50%)
Feb 08, 2016 59.94 59.99 47.92 53.65 5,328,297 -8.33(-13.44%)
Feb 05, 2016 70.54 71.75 61.40 61.98 3,097,325 -8.65(-12.25%)
Feb 04, 2016 70.04 71.29 69.11 70.63 516,932 +0.74(+1.06%)
Feb 03, 2016 70.55 71.64 68.80 69.89 650,798 -0.75(-1.06%)
Feb 02, 2016 71.22 72.83 70.28 70.64 467,209 -1.39(-1.93%)
Feb 01, 2016 71.01 72.41 70.02 72.03 414,097 +0.75(+1.05%)
Jan 29, 2016 69.36 72.19 69.36 71.28 578,564 +1.74(+2.50%)
Jan 28, 2016 74.56 74.56 68.18 69.54 1,061,376 -1.78(-2.50%)
Jan 27, 2016 73.09 74.22 71.05 71.32 430,860 -1.89(-2.58%)
Jan 26, 2016 72.89 73.59 70.87 73.21 533,043 +0.55(+0.76%)
Jan 25, 2016 73.76 74.03 72.44 72.66 366,932 -1.36(-1.84%)
Jan 22, 2016 72.56 74.32 72.03 74.02 527,208 +1.54(+2.12%)
Jan 21, 2016 73.97 74.73 72.44 72.48 696,308 -1.56(-2.11%)
Jan 20, 2016 71.36 75.30 70.35 74.04 1,592,021 +1.61(+2.22%)
Jan 19, 2016 70.49 72.93 70.36 72.43 1,191,279 +2.19(+3.12%)
Jan 15, 2016 70.00 70.24 70.24 70.24 1,176,700 -2.16(-2.98%)
Jan 14, 2016 71.50 73.88 66.31 72.40 1,682,372 +1.08(+1.51%)
Jan 13, 2016 77.67 78.19 70.15 71.32 1,673,262 -6.57(-8.43%)
Jan 12, 2016 78.29 82.06 77.77 77.89 1,306,741 +0.07(+0.09%)
Jan 11, 2016 80.42 80.61 76.32 77.82 762,887 -1.78(-2.24%)
Jan 08, 2016 82.79 83.87 79.40 79.60 766,519 -2.19(-2.68%)
Jan 07, 2016 78.88 81.93 78.12 81.79 1,108,129 +2.40(+3.02%)
Jan 06, 2016 79.44 80.74 78.82 79.39 1,195,511 -1.37(-1.70%)
Jan 05, 2016 78.59 80.98 78.50 80.76 839,291 +2.27(+2.89%)
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.