Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.20 79.40 78.20 79.31 587,382 +1.63(+2.09%)
Feb 26, 2016 77.63 78.81 76.84 77.68 1,117,604 -1.00(-1.27%)
Feb 25, 2016 78.40 78.90 77.61 78.68 1,237,552 -0.39(-0.50%)
Feb 24, 2016 80.35 81.37 78.14 79.08 1,873,569 -0.64(-0.81%)
Feb 23, 2016 78.86 80.07 78.58 79.72 897,872 +0.81(+1.02%)
Feb 22, 2016 77.17 79.37 77.17 78.91 945,658 -0.01(-0.01%)
Feb 19, 2016 78.34 79.73 78.03 78.92 1,445,969 +0.51(+0.65%)
Feb 18, 2016 75.86 78.60 75.41 78.41 1,649,108 +2.70(+3.57%)
Feb 17, 2016 73.96 76.64 73.67 75.71 1,323,498 +2.38(+3.25%)
Feb 16, 2016 74.28 74.87 72.84 73.33 1,927,301 -5.10(-6.50%)
Feb 12, 2016 75.38 78.43 78.43 78.43 1,819,168 +2.10(+2.75%)
Feb 11, 2016 76.96 77.12 74.91 76.32 1,945,172 +2.78(+3.78%)
Feb 10, 2016 71.96 73.62 70.77 73.54 1,437,655 +0.53(+0.73%)
Feb 09, 2016 75.11 76.23 72.24 73.01 2,643,377 -0.93(-1.26%)
Feb 08, 2016 70.18 75.58 69.94 73.94 3,494,704 +5.92(+8.71%)
Feb 05, 2016 64.63 68.08 64.60 68.02 1,213,348 +1.30(+1.95%)
Feb 04, 2016 65.84 67.31 65.57 66.72 1,358,878 +1.39(+2.13%)
Feb 03, 2016 63.21 65.36 63.15 65.33 1,084,451 +2.32(+3.68%)
Feb 02, 2016 62.99 63.40 62.36 63.01 789,544 -0.03(-0.06%)
Feb 01, 2016 62.55 63.21 62.19 63.04 911,133 +1.61(+2.62%)
Jan 29, 2016 59.77 61.49 59.77 61.43 879,753 +1.07(+1.77%)
Jan 28, 2016 59.85 61.07 59.46 60.37 753,884 +0.32(+0.54%)
Jan 27, 2016 59.17 60.31 58.63 60.04 871,753 +0.13(+0.22%)
Jan 26, 2016 58.44 60.44 58.44 59.91 1,535,335 +2.92(+5.12%)
Jan 25, 2016 57.29 57.58 56.59 56.99 850,273 -0.05(-0.09%)
Jan 22, 2016 56.26 57.28 55.89 57.05 898,273 +0.48(+0.84%)
Jan 21, 2016 55.51 56.97 55.03 56.57 1,162,151 +1.55(+2.83%)
Jan 20, 2016 54.25 55.47 54.06 55.01 1,067,590 +2.13(+4.02%)
Jan 19, 2016 53.88 54.04 52.24 52.89 828,459 -1.08(-2.00%)
Jan 15, 2016 54.15 53.96 53.96 53.96 1,377,240 +0.95(+1.79%)
Jan 14, 2016 53.14 53.91 52.62 53.02 769,344 -0.60(-1.12%)
Jan 13, 2016 53.19 53.98 52.62 53.62 728,474 +0.63(+1.20%)
Jan 12, 2016 54.44 54.53 52.09 52.98 810,755 -1.47(-2.70%)
Jan 11, 2016 55.86 56.00 54.15 54.45 693,236 -0.96(-1.72%)
Jan 08, 2016 55.74 55.91 54.74 55.41 762,346 -1.70(-2.98%)
Jan 07, 2016 55.94 57.45 55.60 57.11 1,224,168 +2.31(+4.22%)
Jan 06, 2016 54.99 55.14 54.45 54.80 933,073 +0.43(+0.80%)
Jan 05, 2016 54.57 54.62 53.97 54.36 469,577 +0.09(+0.16%)
Jan 04, 2016 54.75 55.30 53.56 54.28 1,022,304 +0.48(+0.89%)
Dec 31, 2015 53.62 53.80 53.80 53.80 317,373 -0.10(-0.19%)
Dec 30, 2015 53.68 54.15 53.44 53.90 369,734 -0.30(-0.56%)
Dec 29, 2015 54.68 54.82 53.86 54.21 381,765 +0.28(+0.52%)
Dec 28, 2015 54.18 54.27 53.45 53.93 290,985 -0.96(-1.74%)
Dec 24, 2015 55.09 54.88 54.88 54.88 238,058 +0.28(+0.51%)
Dec 23, 2015 54.70 55.30 54.02 54.61 1,263,983 +1.73(+3.27%)
Dec 22, 2015 52.72 53.38 52.70 52.88 703,431 +0.69(+1.31%)
Dec 21, 2015 52.56 52.96 51.92 52.19 617,009 +0.49(+0.94%)
Dec 18, 2015 51.64 52.56 51.41 51.70 1,027,210 +0.24(+0.47%)
Dec 17, 2015 52.50 52.72 51.32 51.46 1,279,442 -2.56(-4.74%)
Dec 16, 2015 53.24 54.35 52.70 54.02 749,965 +1.60(+3.05%)
Dec 15, 2015 53.15 53.33 52.19 52.43 791,015 +0.26(+0.50%)
Dec 14, 2015 53.80 53.98 52.09 52.17 911,570 -2.04(-3.77%)
Dec 11, 2015 53.59 54.78 53.56 54.21 575,198 -0.22(-0.40%)
Dec 10, 2015 54.59 55.17 54.40 54.42 396,700 -0.22(-0.40%)
Dec 09, 2015 53.89 55.47 53.89 54.64 707,076 +1.36(+2.54%)
Dec 08, 2015 53.66 53.80 52.76 53.29 758,152 -1.16(-2.12%)
Dec 07, 2015 55.17 55.49 54.10 54.44 702,142 -2.18(-3.85%)
Dec 04, 2015 54.82 56.77 54.79 56.62 959,580 +1.87(+3.41%)
Dec 03, 2015 55.32 55.66 54.51 54.75 782,191 +0.28(+0.51%)
Dec 02, 2015 54.53 55.17 53.92 54.48 874,198 -0.64(-1.17%)
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.