Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.92 80.03 78.08 78.25 724,088 -0.53(-0.68%)
Feb 26, 2016 80.02 80.02 77.70 78.78 1,077,591 -0.55(-0.70%)
Feb 25, 2016 76.17 79.37 75.92 79.34 1,355,586 +3.36(+4.42%)
Feb 24, 2016 76.00 76.37 74.54 75.98 1,397,724 -0.87(-1.13%)
Feb 23, 2016 75.88 78.36 74.72 76.85 1,307,036 +1.37(+1.82%)
Feb 22, 2016 74.55 76.14 74.32 75.47 810,379 +1.37(+1.85%)
Feb 19, 2016 73.73 74.27 71.03 74.10 1,300,225 -1.37(-1.82%)
Feb 18, 2016 74.61 76.11 73.55 75.47 1,182,032 +0.45(+0.61%)
Feb 17, 2016 74.21 75.07 72.64 75.02 1,296,781 +1.98(+2.71%)
Feb 16, 2016 73.44 73.60 71.88 73.04 1,047,981 +0.56(+0.78%)
Feb 12, 2016 70.62 72.48 72.48 72.48 867,699 +2.86(+4.10%)
Feb 11, 2016 70.02 70.65 68.51 69.62 858,049 -1.11(-1.56%)
Feb 10, 2016 70.89 71.62 70.53 70.73 960,803 +0.48(+0.69%)
Feb 09, 2016 70.32 71.28 68.14 70.25 1,539,373 -0.78(-1.10%)
Feb 08, 2016 73.22 73.22 69.55 71.03 1,483,487 -3.00(-4.06%)
Feb 05, 2016 75.86 76.69 73.75 74.03 1,775,583 -2.47(-3.23%)
Feb 04, 2016 77.24 77.24 75.25 76.50 2,141,037 -1.82(-2.32%)
Feb 03, 2016 75.16 78.73 74.79 78.32 2,522,192 +4.06(+5.47%)
Feb 02, 2016 78.15 78.17 73.79 74.26 3,828,927 +1.96(+2.71%)
Feb 01, 2016 71.51 73.28 70.47 72.30 1,135,709 -0.21(-0.29%)
Jan 29, 2016 68.83 72.55 68.83 72.51 1,187,535 +4.03(+5.89%)
Jan 28, 2016 69.64 70.18 67.62 68.48 918,358 -0.15(-0.22%)
Jan 27, 2016 68.38 70.34 68.03 68.63 747,652 -0.12(-0.17%)
Jan 26, 2016 67.38 69.70 67.11 68.74 1,019,855 +1.97(+2.94%)
Jan 25, 2016 68.69 68.90 66.46 66.78 955,417 -2.22(-3.22%)
Jan 22, 2016 68.92 69.62 67.85 69.00 737,697 +1.14(+1.67%)
Jan 21, 2016 65.73 68.99 65.09 67.86 1,071,956 +2.21(+3.37%)
Jan 20, 2016 64.72 66.14 63.40 65.65 1,875,482 +0.03(+0.05%)
Jan 19, 2016 67.82 68.32 65.14 65.62 2,714,467 -1.92(-2.84%)
Jan 15, 2016 66.17 67.54 67.54 67.54 2,091,930 -0.42(-0.63%)
Jan 14, 2016 69.10 69.10 66.86 67.96 926,904 -1.16(-1.67%)
Jan 13, 2016 69.72 70.83 69.03 69.12 1,340,806 -0.12(-0.17%)
Jan 12, 2016 70.14 71.54 68.36 69.24 982,476 +0.30(+0.43%)
Jan 11, 2016 69.64 70.61 68.20 68.94 1,000,866 -0.56(-0.81%)
Jan 08, 2016 71.06 71.25 69.38 69.51 1,234,022 -1.09(-1.54%)
Jan 07, 2016 70.83 72.36 70.14 70.59 1,588,684 -1.33(-1.85%)
Jan 06, 2016 72.45 73.49 70.83 71.93 1,253,651 -1.69(-2.30%)
Jan 05, 2016 73.07 73.94 72.23 73.62 1,410,132 +1.00(+1.37%)
Jan 04, 2016 71.86 73.33 71.24 72.62 1,369,472 -0.16(-0.22%)
Dec 31, 2015 72.10 72.78 72.78 72.78 811,431 +0.49(+0.68%)
Dec 30, 2015 73.18 73.41 72.15 72.28 809,571 -1.14(-1.55%)
Dec 29, 2015 72.76 73.81 72.34 73.42 860,800 +1.36(+1.89%)
Dec 28, 2015 71.94 72.50 71.48 72.05 906,614 +0.13(+0.18%)
Dec 24, 2015 72.99 71.93 71.93 71.93 397,417 -1.07(-1.46%)
Dec 23, 2015 72.82 73.54 72.19 72.99 1,078,995 +0.74(+1.03%)
Dec 22, 2015 72.13 72.58 71.14 72.25 1,042,195 +0.23(+0.32%)
Dec 21, 2015 72.67 73.20 71.49 72.02 1,166,821 -0.40(-0.55%)
Dec 18, 2015 73.17 73.64 71.84 72.42 2,113,034 -0.79(-1.08%)
Dec 17, 2015 75.07 75.14 72.51 73.21 3,405,569 -1.73(-2.31%)
Dec 16, 2015 76.10 76.77 74.12 74.94 1,895,403 -0.50(-0.67%)
Dec 15, 2015 76.09 76.75 75.18 75.44 1,754,380 +0.14(+0.18%)
Dec 14, 2015 75.30 76.16 74.55 75.31 2,210,467 +0.04(+0.05%)
Dec 11, 2015 75.40 76.30 74.88 75.27 1,384,621 -1.03(-1.35%)
Dec 10, 2015 77.45 77.93 76.15 76.29 1,214,447 -1.34(-1.73%)
Dec 09, 2015 77.98 79.50 76.93 77.64 1,954,648 -1.17(-1.48%)
Dec 08, 2015 78.50 79.85 77.94 78.80 2,716,594 -0.72(-0.91%)
Dec 07, 2015 80.21 80.21 78.11 79.52 1,527,105 -1.32(-1.64%)
Dec 04, 2015 81.84 82.86 79.38 80.85 2,667,984 -1.19(-1.45%)
Dec 03, 2015 91.19 91.37 81.82 82.03 4,761,984 -10.24(-11.09%)
Dec 02, 2015 91.23 93.75 90.92 92.27 1,576,468 +1.15(+1.26%)
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.