Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 84.90 87.99 84.85 87.98 1,838,158 +4.65(+5.58%)
Apr 28, 2016 81.67 83.79 81.55 83.33 1,031,144 +1.65(+2.01%)
Apr 27, 2016 81.04 81.97 79.80 81.68 671,229 +0.62(+0.77%)
Apr 26, 2016 80.48 81.19 80.08 81.06 615,774 +1.05(+1.31%)
Apr 25, 2016 80.88 81.69 79.61 80.01 843,037 -1.64(-2.00%)
Apr 22, 2016 82.09 82.87 81.39 81.65 1,154,430 -0.74(-0.90%)
Apr 21, 2016 82.42 82.54 80.68 82.39 1,165,377 +1.16(+1.43%)
Apr 20, 2016 83.03 83.96 80.87 81.23 1,191,981 -3.13(-3.70%)
Apr 19, 2016 83.39 84.90 83.21 84.35 1,054,604 +2.90(+3.56%)
Apr 18, 2016 82.13 82.62 80.97 81.46 649,371 -1.30(-1.57%)
Apr 15, 2016 81.50 83.04 80.84 82.75 776,677 +2.02(+2.50%)
Apr 14, 2016 81.88 82.04 79.91 80.73 1,054,169 -2.08(-2.52%)
Apr 13, 2016 85.32 85.32 82.65 82.81 934,033 -2.95(-3.44%)
Apr 12, 2016 85.74 86.37 84.74 85.76 1,249,890 +1.51(+1.80%)
Apr 11, 2016 82.35 84.46 82.23 84.25 1,267,717 +1.90(+2.31%)
Apr 08, 2016 80.94 83.01 80.86 82.35 858,058 +1.44(+1.77%)
Apr 07, 2016 80.54 81.43 80.23 80.91 1,191,458 +1.92(+2.43%)
Apr 06, 2016 77.83 79.26 77.80 79.00 855,234 +0.17(+0.22%)
Apr 05, 2016 78.48 79.00 77.55 78.82 724,013 +1.62(+2.10%)
Apr 04, 2016 78.44 78.58 76.99 77.20 775,901 -2.06(-2.60%)
Apr 01, 2016 77.12 79.29 77.03 79.26 615,125 -0.24(-0.30%)
Mar 31, 2016 80.41 80.61 79.39 79.49 583,754 -0.11(-0.14%)
Mar 30, 2016 80.08 80.23 78.63 79.61 925,887 -1.89(-2.32%)
Mar 29, 2016 78.51 81.95 77.95 81.50 1,180,634 +2.88(+3.66%)
Mar 28, 2016 79.34 79.47 77.57 78.62 438,613 -0.25(-0.32%)
Mar 24, 2016 78.49 78.87 78.87 78.87 751,549 +1.40(+1.81%)
Mar 23, 2016 78.36 79.08 76.90 77.47 1,518,984 -3.72(-4.58%)
Mar 22, 2016 82.12 82.73 80.68 81.19 825,163 +0.57(+0.71%)
Mar 21, 2016 80.96 81.39 79.88 80.62 873,915 -1.19(-1.46%)
Mar 18, 2016 82.44 83.20 81.62 81.81 1,330,382 -0.08(-0.10%)
Mar 17, 2016 82.69 84.48 81.46 81.89 1,764,090 +1.53(+1.91%)
Mar 16, 2016 77.31 80.40 75.28 80.36 1,556,513 +2.35(+3.01%)
Mar 15, 2016 76.98 78.08 76.19 78.01 748,321 +1.46(+1.91%)
Mar 14, 2016 78.22 78.48 76.54 76.55 945,278 -1.78(-2.27%)
Mar 11, 2016 79.28 80.02 77.99 78.34 895,583 -1.33(-1.67%)
Mar 10, 2016 78.08 80.49 77.94 79.67 1,090,149 +2.03(+2.61%)
Mar 09, 2016 75.71 78.47 75.50 77.64 985,490 +0.51(+0.66%)
Mar 08, 2016 79.03 79.12 76.90 77.13 962,983 -2.18(-2.75%)
Mar 07, 2016 78.21 80.21 78.14 79.31 1,338,844 +0.21(+0.26%)
Mar 04, 2016 80.20 81.87 78.70 79.10 1,724,572 +0.95(+1.21%)
Mar 03, 2016 77.54 78.65 77.19 78.15 1,098,278 +1.14(+1.48%)
Mar 02, 2016 76.00 77.40 75.90 77.01 900,017 +0.74(+0.97%)
Mar 01, 2016 78.13 78.36 75.96 76.28 1,234,072 -3.03(-3.82%)
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%)
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.