Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 71.31 71.69 70.54 70.65 2,035,722 -0.89(-1.24%)
Feb 26, 2016 71.98 71.98 70.85 71.54 1,163,700 -0.07(-0.10%)
Feb 25, 2016 69.42 71.66 69.08 71.61 1,571,114 +2.03(+2.92%)
Feb 24, 2016 67.78 69.84 67.12 69.58 1,551,601 +0.82(+1.19%)
Feb 23, 2016 69.30 69.92 68.02 68.76 1,263,650 -1.13(-1.62%)
Feb 22, 2016 70.48 70.56 69.30 69.89 1,061,479 +0.61(+0.88%)
Feb 19, 2016 68.22 69.45 67.96 69.28 1,547,791 +0.73(+1.06%)
Feb 18, 2016 69.18 69.69 67.91 68.55 2,478,050 -0.67(-0.97%)
Feb 17, 2016 66.08 69.76 65.87 69.22 3,210,149 +3.55(+5.41%)
Feb 16, 2016 65.03 65.91 64.13 65.67 1,395,721 +1.36(+2.11%)
Feb 12, 2016 62.98 64.31 64.31 64.31 1,573,400 +1.93(+3.09%)
Feb 11, 2016 61.35 62.99 60.91 62.38 2,418,570 +0.10(+0.16%)
Feb 10, 2016 63.01 64.27 62.24 62.28 1,857,272 -0.05(-0.08%)
Feb 09, 2016 62.49 64.67 61.71 62.33 2,255,825 -0.84(-1.33%)
Feb 08, 2016 63.35 63.54 61.51 63.17 2,366,859 -0.78(-1.22%)
Feb 05, 2016 66.45 66.78 63.16 63.95 2,795,070 -3.19(-4.75%)
Feb 04, 2016 68.18 69.36 67.04 67.14 2,186,301 -0.95(-1.40%)
Feb 03, 2016 66.86 68.40 65.00 68.09 2,344,558 +1.82(+2.75%)
Feb 02, 2016 69.48 69.81 65.31 66.27 2,944,128 -4.63(-6.53%)
Feb 01, 2016 70.43 71.32 69.08 70.90 2,095,930 +0.44(+0.62%)
Jan 29, 2016 69.29 70.58 68.68 70.46 2,785,058 +1.95(+2.85%)
Jan 28, 2016 70.85 72.48 67.20 68.51 6,351,539 +2.61(+3.96%)
Jan 27, 2016 67.02 68.08 65.47 65.90 2,613,102 -2.29(-3.36%)
Jan 26, 2016 66.41 68.40 65.70 68.19 1,536,954 +2.14(+3.24%)
Jan 25, 2016 66.98 67.84 65.64 66.05 1,961,550 -1.39(-2.06%)
Jan 22, 2016 66.41 67.54 66.14 67.44 1,867,117 +2.02(+3.09%)
Jan 21, 2016 66.94 67.93 65.19 65.42 2,658,572 -1.08(-1.62%)
Jan 20, 2016 65.07 67.61 63.51 66.50 2,861,662 +0.43(+0.65%)
Jan 19, 2016 65.46 67.00 65.19 66.07 2,562,541 -0.23(-0.35%)
Jan 15, 2016 65.25 66.30 66.30 66.30 1,886,400 -1.08(-1.60%)
Jan 14, 2016 67.88 68.04 65.93 67.38 1,964,346 +0.11(+0.16%)
Jan 13, 2016 70.80 71.10 66.38 67.27 1,923,631 -3.52(-4.97%)
Jan 12, 2016 69.56 70.97 69.38 70.79 1,655,904 +1.92(+2.79%)
Jan 11, 2016 69.76 70.27 67.57 68.87 1,696,762 -0.81(-1.16%)
Jan 08, 2016 71.37 71.73 69.51 69.68 1,602,237 -1.25(-1.76%)
Jan 07, 2016 72.29 73.24 70.48 70.93 1,671,250 -3.06(-4.14%)
Jan 06, 2016 72.54 74.05 72.50 73.99 1,448,642 +0.44(+0.60%)
Jan 05, 2016 74.57 75.99 73.27 73.55 1,280,961 -0.62(-0.84%)
Jan 04, 2016 74.40 74.40 72.21 74.17 1,504,662 -1.48(-1.96%)
Dec 31, 2015 76.72 75.65 75.65 75.65 720,300 -1.31(-1.70%)
Dec 30, 2015 77.20 77.72 75.69 76.96 451,746 -0.50(-0.65%)
Dec 29, 2015 76.40 78.18 76.36 77.46 767,723 +1.48(+1.95%)
Dec 28, 2015 76.21 76.59 75.29 75.98 827,103 -0.23(-0.30%)
Dec 24, 2015 76.10 76.21 76.21 76.21 468,800 +0.16(+0.21%)
Dec 23, 2015 75.78 76.54 75.78 76.05 570,015 +0.74(+0.98%)
Dec 22, 2015 75.00 75.94 74.61 75.31 956,145 +0.81(+1.09%)
Dec 21, 2015 75.13 75.42 73.93 74.50 1,337,202 -0.21(-0.28%)
Dec 18, 2015 77.38 77.67 74.33 74.71 4,075,322 -2.95(-3.80%)
Dec 17, 2015 79.25 79.58 77.57 77.66 2,115,368 -1.51(-1.91%)
Dec 16, 2015 78.79 79.55 77.72 79.17 2,402,211 +0.82(+1.05%)
Dec 15, 2015 76.39 78.71 76.01 78.35 2,420,208 +2.89(+3.83%)
Dec 14, 2015 75.38 76.19 74.03 75.46 1,525,419 +0.38(+0.51%)
Dec 11, 2015 75.95 76.84 74.86 75.08 1,623,957 -1.76(-2.29%)
Dec 10, 2015 76.37 77.43 76.25 76.84 1,242,493 +0.29(+0.38%)
Dec 09, 2015 78.10 78.50 75.96 76.55 2,042,931 -1.97(-2.51%)
Dec 08, 2015 76.25 79.81 75.76 78.52 2,873,750 +1.92(+2.51%)
Dec 07, 2015 76.35 76.84 75.56 76.60 1,491,199 +0.39(+0.51%)
Dec 04, 2015 75.39 76.39 74.89 76.21 1,965,994 +0.81(+1.07%)
Dec 03, 2015 77.21 77.61 74.92 75.40 1,522,792 -1.79(-2.32%)
Dec 02, 2015 78.03 78.65 76.61 77.19 1,525,268 -0.64(-0.82%)
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.