Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 76.60 77.26 76.49 77.08 1,403,170 +0.20(+0.26%)
Mar 30, 2016 77.01 77.04 76.30 76.88 1,800,526 -0.01(-0.01%)
Mar 29, 2016 75.50 76.94 75.46 76.89 1,534,670 +1.29(+1.71%)
Mar 28, 2016 75.44 76.17 75.43 75.60 1,041,945 +0.21(+0.28%)
Mar 24, 2016 74.83 75.39 75.39 75.39 1,058,644 +0.13(+0.17%)
Mar 23, 2016 74.79 75.65 74.70 75.26 1,151,387 +0.48(+0.64%)
Mar 22, 2016 75.86 76.08 74.74 74.79 1,935,688 -1.28(-1.68%)
Mar 21, 2016 75.92 76.33 75.37 76.07 1,062,631 -0.08(-0.11%)
Mar 18, 2016 77.58 77.66 75.79 76.15 2,565,636 -1.39(-1.79%)
Mar 17, 2016 77.85 78.06 77.42 77.54 1,189,242 -0.13(-0.16%)
Mar 16, 2016 77.36 77.94 76.80 77.67 746,164 +0.21(+0.27%)
Mar 15, 2016 77.01 77.62 76.46 77.46 643,138 +0.18(+0.24%)
Mar 14, 2016 77.41 77.69 77.06 77.27 672,981 -0.33(-0.43%)
Mar 11, 2016 77.16 77.81 77.15 77.61 784,445 +0.64(+0.84%)
Mar 10, 2016 77.84 77.84 76.83 76.96 877,805 -0.52(-0.67%)
Mar 09, 2016 77.32 78.03 76.97 77.48 1,062,142 +0.44(+0.58%)
Mar 08, 2016 76.81 77.52 76.75 77.04 1,071,944 -0.33(-0.43%)
Mar 07, 2016 77.44 78.09 77.05 77.37 1,174,058 -0.62(-0.79%)
Mar 04, 2016 77.88 78.50 77.61 77.99 813,880 -0.15(-0.19%)
Mar 03, 2016 77.17 78.19 77.01 78.14 976,753 +0.91(+1.18%)
Mar 02, 2016 77.00 77.39 76.41 77.23 1,128,277 +0.34(+0.45%)
Mar 01, 2016 76.76 77.26 76.52 76.89 1,145,791 +0.81(+1.07%)
Feb 29, 2016 75.74 76.76 75.57 76.08 1,257,419 +0.23(+0.30%)
Feb 26, 2016 77.01 77.01 75.54 75.85 947,192 -1.10(-1.44%)
Feb 25, 2016 75.88 76.97 75.48 76.95 1,028,590 +1.06(+1.40%)
Feb 24, 2016 75.03 76.11 74.80 75.89 1,334,002 +0.64(+0.85%)
Feb 23, 2016 75.11 75.60 74.44 75.26 1,345,466 +0.12(+0.16%)
Feb 22, 2016 76.30 76.30 74.85 75.14 1,208,078 -0.57(-0.75%)
Feb 19, 2016 75.33 76.04 74.96 75.70 1,421,350 +0.45(+0.60%)
Feb 18, 2016 76.02 76.02 74.85 75.25 1,336,493 -0.93(-1.22%)
Feb 17, 2016 75.34 76.90 75.17 76.18 1,811,078 +1.01(+1.35%)
Feb 16, 2016 74.85 75.31 74.06 75.17 1,218,781 +0.57(+0.77%)
Feb 12, 2016 74.01 74.60 74.60 74.60 1,299,042 +1.01(+1.37%)
Feb 11, 2016 74.03 74.10 73.12 73.59 1,630,664 -1.05(-1.40%)
Feb 10, 2016 74.70 75.95 74.46 74.64 1,304,727 -0.06(-0.08%)
Feb 09, 2016 74.06 75.14 73.48 74.70 2,251,361 -0.16(-0.21%)
Feb 08, 2016 72.72 75.19 72.67 74.85 2,747,101 +1.92(+2.63%)
Feb 05, 2016 73.92 74.35 72.68 72.93 1,475,498 -0.78(-1.06%)
Feb 04, 2016 73.78 74.55 73.35 73.71 1,615,058 -0.12(-0.16%)
Feb 03, 2016 74.37 74.71 73.61 73.83 2,040,311 -0.60(-0.80%)
Feb 02, 2016 73.57 74.79 73.30 74.43 2,696,966 +0.12(+0.16%)
Feb 01, 2016 73.34 75.11 73.34 74.31 2,962,221 +1.04(+1.42%)
Jan 29, 2016 72.56 73.41 72.05 73.27 2,828,057 +0.92(+1.28%)
Jan 28, 2016 71.29 73.37 68.54 72.35 4,206,857 +2.14(+3.04%)
Jan 27, 2016 70.82 71.56 70.10 70.21 2,673,250 -0.54(-0.76%)
Jan 26, 2016 69.96 71.09 69.61 70.75 1,658,878 +1.09(+1.56%)
Jan 25, 2016 70.61 70.86 69.05 69.66 2,557,821 -1.23(-1.74%)
Jan 22, 2016 70.88 71.67 70.59 70.89 1,348,918 +0.49(+0.70%)
Jan 21, 2016 70.65 70.92 69.71 70.40 2,004,637 -0.27(-0.39%)
Jan 20, 2016 69.76 71.17 68.73 70.68 2,093,870 +0.32(+0.45%)
Jan 19, 2016 69.58 70.47 69.46 70.36 1,403,909 +1.07(+1.55%)
Jan 15, 2016 69.19 69.29 69.29 69.29 1,860,361 -1.04(-1.48%)
Jan 14, 2016 69.93 70.75 69.42 70.33 1,862,809 +0.81(+1.16%)
Jan 13, 2016 70.89 70.94 69.37 69.52 1,621,719 -1.17(-1.66%)
Jan 12, 2016 70.68 70.85 69.86 70.70 1,014,010 +0.63(+0.90%)
Jan 11, 2016 70.10 70.64 69.46 70.06 1,937,534 -0.56(-0.79%)
Jan 08, 2016 71.50 71.71 70.48 70.62 1,421,417 -0.65(-0.91%)
Jan 07, 2016 72.11 72.50 71.04 71.27 2,059,812 -1.69(-2.31%)
Jan 06, 2016 72.11 73.22 71.69 72.96 2,559,411 +0.05(+0.07%)
Jan 05, 2016 73.58 73.91 72.54 72.91 1,743,228 -0.27(-0.36%)
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.