Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 69.72 70.87 69.33 70.14 351,404 +0.31(+0.45%)
Mar 30, 2016 69.23 70.38 69.01 69.82 375,582 +0.51(+0.74%)
Mar 29, 2016 69.69 71.10 68.62 69.31 330,603 -0.14(-0.20%)
Mar 28, 2016 67.49 70.50 67.49 69.45 451,640 +2.05(+3.04%)
Mar 24, 2016 68.30 67.40 67.40 67.40 579,411 -0.83(-1.21%)
Mar 23, 2016 68.96 69.18 67.26 68.23 549,341 -0.85(-1.23%)
Mar 22, 2016 70.71 71.60 69.08 69.08 434,071 -1.72(-2.42%)
Mar 21, 2016 72.40 73.01 70.80 70.80 415,650 -1.62(-2.23%)
Mar 18, 2016 70.84 72.56 70.84 72.41 855,384 +1.73(+2.45%)
Mar 17, 2016 68.66 70.71 68.32 70.68 740,636 +1.91(+2.77%)
Mar 16, 2016 68.91 69.57 67.95 68.77 650,379 -0.26(-0.38%)
Mar 15, 2016 69.77 70.45 67.91 69.04 644,371 -0.85(-1.22%)
Mar 14, 2016 70.97 71.65 69.87 69.89 836,995 -1.91(-2.66%)
Mar 11, 2016 72.18 72.83 71.27 71.79 577,827 +0.00(+0.00%)
Mar 10, 2016 72.63 73.11 71.27 71.79 671,656 -0.28(-0.39%)
Mar 09, 2016 71.19 72.31 71.14 72.08 594,610 +1.10(+1.55%)
Mar 08, 2016 71.55 72.97 70.80 70.98 690,510 -1.09(-1.51%)
Mar 07, 2016 69.15 72.08 68.93 72.07 853,921 +2.65(+3.82%)
Mar 04, 2016 69.72 70.88 69.24 69.42 666,549 -0.35(-0.51%)
Mar 03, 2016 69.35 71.37 68.94 69.77 798,425 +0.35(+0.50%)
Mar 02, 2016 69.00 69.82 68.51 69.43 804,556 +0.08(+0.12%)
Mar 01, 2016 69.07 70.16 69.07 69.34 721,597 +0.27(+0.39%)
Feb 29, 2016 68.38 70.14 68.38 69.07 927,465 -1.32(-1.88%)
Feb 26, 2016 68.90 71.49 68.29 70.39 1,312,840 +2.53(+3.73%)
Feb 25, 2016 66.88 68.07 66.13 67.86 770,756 +1.59(+2.40%)
Feb 24, 2016 64.22 66.38 64.06 66.27 1,575,566 +1.58(+2.45%)
Feb 23, 2016 63.60 66.29 61.90 64.68 3,197,466 +4.89(+8.17%)
Feb 22, 2016 59.74 61.42 59.08 59.79 1,184,547 +0.52(+0.88%)
Feb 19, 2016 60.04 60.82 57.95 59.27 1,127,809 -1.89(-3.09%)
Feb 18, 2016 60.12 61.55 59.00 61.16 708,999 +0.63(+1.04%)
Feb 17, 2016 59.37 61.07 59.05 60.54 935,313 +1.71(+2.90%)
Feb 16, 2016 56.44 59.00 55.88 58.83 792,441 +3.17(+5.69%)
Feb 12, 2016 55.19 55.66 55.66 55.66 615,033 +0.73(+1.32%)
Feb 11, 2016 55.21 55.78 54.50 54.93 547,332 -1.16(-2.07%)
Feb 10, 2016 57.34 57.56 55.96 56.10 526,663 -0.80(-1.41%)
Feb 09, 2016 56.34 57.49 55.56 56.90 707,988 +0.45(+0.79%)
Feb 08, 2016 56.34 56.91 54.59 56.45 915,239 -1.06(-1.84%)
Feb 05, 2016 57.54 58.30 56.58 57.51 642,557 +0.04(+0.07%)
Feb 04, 2016 56.77 58.89 56.58 57.47 641,535 -1.05(-1.79%)
Feb 03, 2016 57.44 58.85 56.35 58.52 735,682 +1.02(+1.77%)
Feb 02, 2016 58.27 59.32 56.76 57.50 703,239 -0.37(-0.64%)
Feb 01, 2016 57.81 58.26 56.67 57.87 787,421 -0.24(-0.41%)
Jan 29, 2016 57.13 58.50 56.81 58.11 773,022 +1.10(+1.93%)
Jan 28, 2016 57.03 57.72 56.63 57.01 764,766 +0.01(+0.01%)
Jan 27, 2016 56.03 57.55 55.62 57.00 759,579 +0.81(+1.44%)
Jan 26, 2016 55.18 56.56 54.90 56.20 617,342 +1.03(+1.87%)
Jan 25, 2016 55.87 56.88 55.09 55.16 750,463 -0.59(-1.07%)
Jan 22, 2016 55.78 57.44 55.05 55.76 1,042,859 +0.31(+0.55%)
Jan 21, 2016 53.62 56.01 53.37 55.45 1,944,559 +1.75(+3.26%)
Jan 20, 2016 51.24 54.43 51.24 53.70 1,237,920 +1.61(+3.09%)
Jan 19, 2016 51.58 52.66 51.23 52.09 949,220 +0.62(+1.20%)
Jan 15, 2016 51.16 51.48 51.48 51.48 646,536 -0.70(-1.34%)
Jan 14, 2016 51.38 53.19 50.24 52.18 1,116,772 +1.17(+2.30%)
Jan 13, 2016 51.60 52.45 50.43 51.00 1,070,738 -0.20(-0.39%)
Jan 12, 2016 52.32 53.09 50.60 51.20 501,086 -0.32(-0.62%)
Jan 11, 2016 51.05 52.04 50.82 51.52 571,344 +0.98(+1.94%)
Jan 08, 2016 53.14 53.81 50.06 50.54 968,558 -2.77(-5.20%)
Jan 07, 2016 53.02 56.11 52.85 53.32 819,034 -0.01(-0.02%)
Jan 06, 2016 53.59 54.00 52.56 53.32 1,206,297 -0.74(-1.37%)
Jan 05, 2016 54.36 55.07 53.17 54.07 794,994 -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.