Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 69.76 70.91 69.37 70.18 351,201 +0.31(+0.45%)
Mar 30, 2016 69.27 70.42 69.05 69.86 375,365 +0.51(+0.74%)
Mar 29, 2016 69.73 71.14 68.66 69.35 330,412 -0.14(-0.20%)
Mar 28, 2016 67.53 70.54 67.53 69.49 451,378 +2.05(+3.04%)
Mar 24, 2016 68.34 67.44 67.44 67.44 579,075 -0.83(-1.21%)
Mar 23, 2016 69.00 69.22 67.30 68.27 549,023 -0.85(-1.23%)
Mar 22, 2016 70.75 71.65 69.12 69.12 433,820 -1.72(-2.42%)
Mar 21, 2016 72.44 73.05 70.84 70.84 415,410 -1.62(-2.23%)
Mar 18, 2016 70.88 72.60 70.88 72.46 854,889 +1.73(+2.45%)
Mar 17, 2016 68.70 70.75 68.36 70.72 740,207 +1.91(+2.77%)
Mar 16, 2016 68.95 69.61 67.99 68.81 650,002 -0.26(-0.38%)
Mar 15, 2016 69.81 70.49 67.95 69.08 643,998 -0.85(-1.22%)
Mar 14, 2016 71.01 71.70 69.91 69.93 836,510 -1.91(-2.66%)
Mar 11, 2016 72.22 72.87 71.31 71.84 577,493 +0.00(+0.00%)
Mar 10, 2016 72.67 73.15 71.32 71.84 671,267 -0.28(-0.39%)
Mar 09, 2016 71.23 72.35 71.18 72.12 594,266 +1.10(+1.55%)
Mar 08, 2016 71.59 73.02 70.84 71.02 690,110 -1.09(-1.51%)
Mar 07, 2016 69.19 72.13 68.97 72.11 853,427 +2.65(+3.82%)
Mar 04, 2016 69.76 70.92 69.28 69.46 666,163 -0.36(-0.51%)
Mar 03, 2016 69.39 71.42 68.98 69.81 797,963 +0.35(+0.50%)
Mar 02, 2016 69.04 69.86 68.55 69.47 804,090 +0.08(+0.12%)
Mar 01, 2016 69.11 70.20 69.11 69.38 721,179 +0.27(+0.39%)
Feb 29, 2016 68.42 70.18 68.42 69.11 926,928 -1.32(-1.88%)
Feb 26, 2016 68.94 71.53 68.33 70.43 1,312,080 +2.54(+3.73%)
Feb 25, 2016 66.92 68.11 66.17 67.90 770,310 +1.59(+2.40%)
Feb 24, 2016 64.26 66.42 64.10 66.30 1,574,654 +1.59(+2.45%)
Feb 23, 2016 63.64 66.33 61.93 64.72 3,195,615 +4.89(+8.17%)
Feb 22, 2016 59.78 61.46 59.12 59.83 1,183,861 +0.52(+0.88%)
Feb 19, 2016 60.08 60.85 57.98 59.31 1,127,156 -1.89(-3.09%)
Feb 18, 2016 60.16 61.59 59.04 61.20 708,589 +0.63(+1.04%)
Feb 17, 2016 59.41 61.10 59.08 60.57 934,771 +1.71(+2.90%)
Feb 16, 2016 56.47 59.04 55.91 58.86 791,982 +3.17(+5.69%)
Feb 12, 2016 55.22 55.69 55.69 55.69 614,677 +0.73(+1.32%)
Feb 11, 2016 55.24 55.81 54.53 54.97 547,016 -1.16(-2.07%)
Feb 10, 2016 57.38 57.59 55.99 56.13 526,358 -0.80(-1.41%)
Feb 09, 2016 56.38 57.53 55.60 56.93 707,578 +0.45(+0.79%)
Feb 08, 2016 56.38 56.94 54.62 56.48 914,709 -1.06(-1.84%)
Feb 05, 2016 57.57 58.33 56.61 57.54 642,185 +0.04(+0.07%)
Feb 04, 2016 56.81 58.93 56.61 57.50 641,163 -1.05(-1.79%)
Feb 03, 2016 57.48 58.88 56.38 58.55 735,256 +1.02(+1.77%)
Feb 02, 2016 58.30 59.36 56.79 57.53 702,832 -0.37(-0.64%)
Feb 01, 2016 57.84 58.29 56.70 57.91 786,965 -0.24(-0.41%)
Jan 29, 2016 57.16 58.53 56.85 58.14 772,574 +1.10(+1.93%)
Jan 28, 2016 57.06 57.76 56.66 57.05 764,323 +0.01(+0.01%)
Jan 27, 2016 56.06 57.58 55.65 57.04 759,139 +0.81(+1.44%)
Jan 26, 2016 55.21 56.59 54.93 56.23 616,984 +1.03(+1.87%)
Jan 25, 2016 55.91 56.91 55.12 55.20 750,029 -0.59(-1.07%)
Jan 22, 2016 55.82 57.48 55.08 55.79 1,042,255 +0.31(+0.55%)
Jan 21, 2016 53.65 56.04 53.40 55.49 1,943,433 +1.75(+3.26%)
Jan 20, 2016 51.27 54.46 51.27 53.73 1,237,203 +1.61(+3.09%)
Jan 19, 2016 51.61 52.69 51.26 52.12 948,671 +0.62(+1.20%)
Jan 15, 2016 51.19 51.51 51.51 51.51 646,162 -0.70(-1.34%)
Jan 14, 2016 51.41 53.22 50.27 52.21 1,116,125 +1.17(+2.30%)
Jan 13, 2016 51.63 52.48 50.46 51.03 1,070,118 -0.20(-0.39%)
Jan 12, 2016 52.35 53.12 50.63 51.23 500,796 -0.32(-0.62%)
Jan 11, 2016 51.08 52.07 50.85 51.55 571,013 +0.98(+1.94%)
Jan 08, 2016 53.17 53.84 50.09 50.57 967,997 -2.77(-5.20%)
Jan 07, 2016 53.05 56.15 52.88 53.35 818,560 -0.01(-0.02%)
Jan 06, 2016 53.62 54.03 52.60 53.35 1,205,599 -0.74(-1.37%)
Jan 05, 2016 54.40 55.10 53.20 54.10 794,534 -0.36(-0.67%)
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.