Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.96 80.06 78.12 78.28 723,776 -0.53(-0.68%)
Feb 26, 2016 80.05 80.05 77.73 78.82 1,077,126 -0.55(-0.70%)
Feb 25, 2016 76.21 79.40 75.95 79.37 1,355,001 +3.36(+4.42%)
Feb 24, 2016 76.03 76.40 74.57 76.01 1,397,122 -0.87(-1.13%)
Feb 23, 2016 75.91 78.39 74.76 76.88 1,306,473 +1.37(+1.82%)
Feb 22, 2016 74.59 76.17 74.35 75.51 810,025 +1.37(+1.85%)
Feb 19, 2016 73.77 74.30 71.06 74.13 1,299,656 -1.37(-1.82%)
Feb 18, 2016 74.65 76.14 73.58 75.51 1,181,515 +0.45(+0.61%)
Feb 17, 2016 74.24 75.10 72.67 75.05 1,296,213 +1.98(+2.71%)
Feb 16, 2016 73.47 73.63 71.91 73.07 1,047,522 +0.56(+0.78%)
Feb 12, 2016 70.65 72.51 72.51 72.51 867,319 +2.86(+4.10%)
Feb 11, 2016 70.05 70.68 68.54 69.65 857,674 -1.11(-1.56%)
Feb 10, 2016 70.92 71.65 70.56 70.76 960,382 +0.48(+0.69%)
Feb 09, 2016 70.35 71.31 68.17 70.28 1,538,700 -0.78(-1.10%)
Feb 08, 2016 73.25 73.25 69.58 71.06 1,482,838 -3.01(-4.06%)
Feb 05, 2016 75.89 76.72 73.79 74.06 1,774,806 -2.47(-3.23%)
Feb 04, 2016 77.28 77.28 75.28 76.53 2,140,100 -1.82(-2.32%)
Feb 03, 2016 75.19 78.77 74.82 78.35 2,521,088 +4.06(+5.47%)
Feb 02, 2016 78.19 78.21 73.83 74.29 3,827,252 +1.96(+2.71%)
Feb 01, 2016 71.54 73.31 70.50 72.33 1,135,212 -0.21(-0.29%)
Jan 29, 2016 68.86 72.58 68.86 72.54 1,187,016 +4.03(+5.89%)
Jan 28, 2016 69.67 70.21 67.65 68.51 917,956 -0.15(-0.22%)
Jan 27, 2016 68.41 70.38 68.06 68.66 747,325 -0.12(-0.17%)
Jan 26, 2016 67.41 69.73 67.14 68.77 1,019,409 +1.97(+2.94%)
Jan 25, 2016 68.72 68.93 66.49 66.81 954,999 -2.22(-3.22%)
Jan 22, 2016 68.95 69.65 67.88 69.03 737,374 +1.14(+1.67%)
Jan 21, 2016 65.76 69.02 65.12 67.89 1,071,487 +2.21(+3.37%)
Jan 20, 2016 64.75 66.16 63.43 65.68 1,874,661 +0.03(+0.05%)
Jan 19, 2016 67.85 68.35 65.17 65.65 2,713,280 -1.92(-2.84%)
Jan 15, 2016 66.19 67.57 67.57 67.57 2,091,015 -0.43(-0.63%)
Jan 14, 2016 69.13 69.13 66.89 67.99 926,499 -1.16(-1.67%)
Jan 13, 2016 69.75 70.86 69.06 69.15 1,340,220 -0.12(-0.17%)
Jan 12, 2016 70.17 71.58 68.39 69.27 982,046 +0.30(+0.43%)
Jan 11, 2016 69.67 70.64 68.23 68.97 1,000,428 -0.56(-0.81%)
Jan 08, 2016 71.09 71.29 69.41 69.54 1,233,482 -1.09(-1.54%)
Jan 07, 2016 70.86 72.39 70.17 70.62 1,587,988 -1.33(-1.85%)
Jan 06, 2016 72.48 73.52 70.86 71.96 1,253,102 -1.69(-2.30%)
Jan 05, 2016 73.10 73.97 72.26 73.65 1,409,515 +1.00(+1.37%)
Jan 04, 2016 71.89 73.36 71.28 72.65 1,368,872 -0.16(-0.22%)
Dec 31, 2015 72.14 72.81 72.81 72.81 811,076 +0.49(+0.68%)
Dec 30, 2015 73.21 73.44 72.18 72.31 809,217 -1.14(-1.55%)
Dec 29, 2015 72.79 73.85 72.37 73.45 860,423 +1.36(+1.89%)
Dec 28, 2015 71.97 72.54 71.51 72.09 906,217 +0.13(+0.18%)
Dec 24, 2015 73.03 71.96 71.96 71.96 397,243 -1.07(-1.46%)
Dec 23, 2015 72.85 73.57 72.22 73.03 1,078,523 +0.74(+1.03%)
Dec 22, 2015 72.17 72.61 71.17 72.28 1,041,739 +0.23(+0.32%)
Dec 21, 2015 72.70 73.23 71.52 72.06 1,166,311 -0.40(-0.55%)
Dec 18, 2015 73.20 73.67 71.87 72.45 2,112,110 -0.79(-1.08%)
Dec 17, 2015 75.10 75.17 72.54 73.24 3,404,079 -1.73(-2.31%)
Dec 16, 2015 76.13 76.80 74.15 74.97 1,894,574 -0.50(-0.67%)
Dec 15, 2015 76.12 76.78 75.21 75.48 1,753,613 +0.14(+0.18%)
Dec 14, 2015 75.33 76.19 74.59 75.34 2,209,500 +0.04(+0.05%)
Dec 11, 2015 75.44 76.34 74.91 75.30 1,384,016 -1.03(-1.35%)
Dec 10, 2015 77.48 77.97 76.18 76.33 1,213,915 -1.34(-1.73%)
Dec 09, 2015 78.02 79.54 76.96 77.67 1,953,793 -1.17(-1.48%)
Dec 08, 2015 78.53 79.89 77.98 78.84 2,715,406 -0.72(-0.91%)
Dec 07, 2015 80.24 80.24 78.15 79.56 1,526,437 -1.32(-1.64%)
Dec 04, 2015 81.87 82.90 79.41 80.88 2,666,817 -1.19(-1.45%)
Dec 03, 2015 91.23 91.41 81.86 82.07 4,759,901 -10.24(-11.09%)
Dec 02, 2015 91.27 93.79 90.96 92.31 1,575,778 +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.