Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.92 80.03 78.08 78.25 724,113 -0.53(-0.68%)
Feb 26, 2016 80.02 80.02 77.69 78.78 1,077,628 -0.55(-0.70%)
Feb 25, 2016 76.17 79.36 75.91 79.33 1,355,633 +3.36(+4.42%)
Feb 24, 2016 75.99 76.37 74.53 75.97 1,397,772 -0.87(-1.13%)
Feb 23, 2016 75.87 78.36 74.72 76.84 1,307,081 +1.37(+1.82%)
Feb 22, 2016 74.55 76.13 74.31 75.47 810,407 +1.37(+1.85%)
Feb 19, 2016 73.73 74.27 71.02 74.10 1,300,269 -1.37(-1.82%)
Feb 18, 2016 74.61 76.10 73.54 75.47 1,182,072 +0.45(+0.61%)
Feb 17, 2016 74.21 75.07 72.64 75.02 1,296,825 +1.98(+2.71%)
Feb 16, 2016 73.44 73.59 71.87 73.04 1,048,017 +0.56(+0.78%)
Feb 12, 2016 70.62 72.48 72.48 72.48 867,729 +2.86(+4.10%)
Feb 11, 2016 70.02 70.65 68.50 69.62 858,079 -1.11(-1.56%)
Feb 10, 2016 70.89 71.62 70.53 70.73 960,836 +0.48(+0.69%)
Feb 09, 2016 70.31 71.28 68.14 70.24 1,539,426 -0.78(-1.10%)
Feb 08, 2016 73.22 73.22 69.55 71.02 1,483,538 -3.00(-4.06%)
Feb 05, 2016 75.86 76.69 73.75 74.03 1,775,644 -2.47(-3.23%)
Feb 04, 2016 77.24 77.24 75.24 76.50 2,141,110 -1.82(-2.32%)
Feb 03, 2016 75.15 78.73 74.79 78.32 2,522,279 +4.06(+5.47%)
Feb 02, 2016 78.15 78.17 73.79 74.26 3,829,059 +1.96(+2.71%)
Feb 01, 2016 71.51 73.28 70.47 72.30 1,135,748 -0.21(-0.29%)
Jan 29, 2016 68.83 72.55 68.83 72.51 1,187,576 +4.03(+5.89%)
Jan 28, 2016 69.64 70.17 67.62 68.48 918,390 -0.15(-0.22%)
Jan 27, 2016 68.38 70.34 68.03 68.62 747,678 -0.12(-0.17%)
Jan 26, 2016 67.38 69.70 67.11 68.74 1,019,890 +1.97(+2.94%)
Jan 25, 2016 68.68 68.90 66.46 66.78 955,450 -2.22(-3.22%)
Jan 22, 2016 68.92 69.62 67.85 69.00 737,722 +1.14(+1.67%)
Jan 21, 2016 65.73 68.99 65.09 67.86 1,071,993 +2.21(+3.37%)
Jan 20, 2016 64.72 66.13 63.40 65.65 1,875,546 +0.03(+0.05%)
Jan 19, 2016 67.81 68.32 65.14 65.62 2,714,560 -1.92(-2.84%)
Jan 15, 2016 66.16 67.54 67.54 67.54 2,092,002 -0.42(-0.63%)
Jan 14, 2016 69.10 69.10 66.85 67.96 926,936 -1.16(-1.67%)
Jan 13, 2016 69.72 70.83 69.03 69.12 1,340,852 -0.12(-0.17%)
Jan 12, 2016 70.14 71.54 68.36 69.24 982,510 +0.30(+0.43%)
Jan 11, 2016 69.64 70.61 68.20 68.94 1,000,901 -0.56(-0.81%)
Jan 08, 2016 71.05 71.25 69.37 69.50 1,234,064 -1.09(-1.54%)
Jan 07, 2016 70.83 72.36 70.14 70.59 1,588,738 -1.33(-1.85%)
Jan 06, 2016 72.45 73.48 70.83 71.92 1,253,694 -1.69(-2.30%)
Jan 05, 2016 73.07 73.94 72.23 73.61 1,410,181 +1.00(+1.37%)
Jan 04, 2016 71.85 73.33 71.24 72.62 1,369,519 -0.16(-0.22%)
Dec 31, 2015 72.10 72.77 72.77 72.77 811,459 +0.49(+0.68%)
Dec 30, 2015 73.18 73.41 72.15 72.28 809,599 -1.14(-1.55%)
Dec 29, 2015 72.75 73.81 72.34 73.42 860,829 +1.36(+1.89%)
Dec 28, 2015 71.93 72.50 71.48 72.05 906,645 +0.13(+0.18%)
Dec 24, 2015 72.99 71.92 71.92 71.92 397,430 -1.07(-1.46%)
Dec 23, 2015 72.81 73.53 72.19 72.99 1,079,032 +0.74(+1.03%)
Dec 22, 2015 72.13 72.58 71.13 72.25 1,042,231 +0.23(+0.32%)
Dec 21, 2015 72.66 73.20 71.49 72.02 1,166,861 -0.40(-0.55%)
Dec 18, 2015 73.17 73.63 71.83 72.42 2,113,107 -0.79(-1.08%)
Dec 17, 2015 75.07 75.13 72.51 73.21 3,405,686 -1.73(-2.31%)
Dec 16, 2015 76.09 76.77 74.12 74.94 1,895,468 -0.50(-0.67%)
Dec 15, 2015 76.08 76.75 75.17 75.44 1,754,441 +0.14(+0.18%)
Dec 14, 2015 75.29 76.15 74.55 75.30 2,210,543 +0.04(+0.05%)
Dec 11, 2015 75.40 76.30 74.88 75.26 1,384,669 -1.03(-1.35%)
Dec 10, 2015 77.45 77.93 76.14 76.29 1,214,488 -1.34(-1.73%)
Dec 09, 2015 77.98 79.50 76.92 77.63 1,954,716 -1.17(-1.48%)
Dec 08, 2015 78.49 79.85 77.94 78.80 2,716,688 -0.72(-0.91%)
Dec 07, 2015 80.20 80.20 78.11 79.52 1,527,157 -1.32(-1.64%)
Dec 04, 2015 81.83 82.86 79.37 80.85 2,668,076 -1.19(-1.45%)
Dec 03, 2015 91.19 91.37 81.82 82.03 4,762,148 -10.24(-11.09%)
Dec 02, 2015 91.23 93.75 90.91 92.27 1,576,522 +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.