Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 69.91 70.73 69.85 70.54 3,937,678 +0.29(+0.42%)
Apr 28, 2016 70.43 71.11 70.11 70.25 3,284,757 -0.61(-0.86%)
Apr 27, 2016 70.36 70.96 70.10 70.86 3,628,350 +0.61(+0.86%)
Apr 26, 2016 70.24 70.45 69.95 70.26 2,564,394 -0.07(-0.09%)
Apr 25, 2016 70.15 70.42 69.87 70.32 2,924,138 +0.02(+0.03%)
Apr 22, 2016 69.63 70.51 69.62 70.30 3,369,069 +0.31(+0.45%)
Apr 21, 2016 69.68 71.06 69.23 69.99 5,129,166 +0.78(+1.13%)
Apr 20, 2016 69.03 69.45 68.70 69.21 3,677,267 +0.07(+0.09%)
Apr 19, 2016 69.03 69.22 68.87 69.14 2,758,002 +0.34(+0.50%)
Apr 18, 2016 68.67 68.98 68.55 68.80 2,506,864 +0.17(+0.26%)
Apr 15, 2016 68.65 68.81 68.39 68.63 2,015,302 +0.05(+0.07%)
Apr 14, 2016 69.00 69.14 68.56 68.57 2,348,010 -0.15(-0.21%)
Apr 13, 2016 68.42 68.81 68.23 68.72 2,447,702 +0.56(+0.82%)
Apr 12, 2016 67.76 68.34 67.62 68.16 2,076,567 +0.58(+0.86%)
Apr 11, 2016 67.98 68.27 67.56 67.58 2,597,100 -0.37(-0.55%)
Apr 08, 2016 68.35 68.68 67.80 67.95 2,076,770 -0.07(-0.10%)
Apr 07, 2016 67.81 68.17 67.41 68.01 3,452,250 -0.41(-0.60%)
Apr 06, 2016 67.88 68.46 67.69 68.42 3,525,215 +0.42(+0.61%)
Apr 05, 2016 67.92 68.14 67.70 68.01 2,831,237 -0.35(-0.51%)
Apr 04, 2016 69.22 69.22 68.24 68.36 3,990,801 -1.37(-1.97%)
Apr 01, 2016 68.79 69.84 68.36 69.73 2,765,563 +0.56(+0.81%)
Mar 31, 2016 69.38 69.41 69.00 69.17 2,966,837 -0.12(-0.18%)
Mar 30, 2016 69.73 69.92 69.22 69.29 3,333,018 -0.17(-0.24%)
Mar 29, 2016 69.22 69.62 68.83 69.46 2,774,689 +0.20(+0.29%)
Mar 28, 2016 69.09 69.44 68.92 69.25 2,769,570 +0.15(+0.21%)
Mar 24, 2016 68.84 69.11 69.11 69.11 5,404,366 -0.04(-0.06%)
Mar 23, 2016 69.24 69.27 68.83 69.15 2,660,341 -0.07(-0.09%)
Mar 22, 2016 68.39 69.38 68.28 69.22 3,670,504 +0.17(+0.24%)
Mar 21, 2016 69.15 69.35 68.66 69.05 3,026,220 -0.31(-0.45%)
Mar 18, 2016 68.44 69.36 68.09 69.36 10,068,722 +1.27(+1.86%)
Mar 17, 2016 66.53 68.30 66.41 68.10 5,924,760 +1.64(+2.48%)
Mar 16, 2016 66.71 66.76 66.12 66.45 3,248,582 -0.31(-0.46%)
Mar 15, 2016 66.41 67.08 66.31 66.76 3,695,280 +0.17(+0.25%)
Mar 14, 2016 65.92 66.82 65.92 66.59 3,804,813 +0.63(+0.96%)
Mar 11, 2016 65.64 66.16 65.38 65.96 3,937,406 +1.02(+1.57%)
Mar 10, 2016 64.91 65.20 64.29 64.94 3,869,886 +0.54(+0.84%)
Mar 09, 2016 65.10 65.10 64.27 64.40 3,614,474 -0.35(-0.54%)
Mar 08, 2016 65.41 65.54 64.63 64.75 4,145,526 -0.94(-1.43%)
Mar 07, 2016 65.68 65.90 65.44 65.69 4,608,780 -0.34(-0.52%)
Mar 04, 2016 66.22 66.60 65.69 66.03 4,735,878 -0.09(-0.13%)
Mar 03, 2016 66.14 66.34 65.71 66.12 3,611,027 +0.25(+0.38%)
Mar 02, 2016 65.78 66.66 65.61 65.87 4,601,378 -0.08(-0.12%)
Mar 01, 2016 65.42 66.08 65.25 65.95 5,397,590 +0.97(+1.49%)
Feb 29, 2016 64.68 65.42 64.51 64.98 6,035,368 +0.15(+0.22%)
Feb 26, 2016 64.46 64.98 64.27 64.83 4,270,346 +0.59(+0.92%)
Feb 25, 2016 63.47 64.26 63.27 64.24 2,919,090 +0.77(+1.22%)
Feb 24, 2016 63.21 63.70 62.83 63.47 3,772,972 -0.09(-0.14%)
Feb 23, 2016 63.57 63.98 63.16 63.56 2,503,277 -0.31(-0.49%)
Feb 22, 2016 63.69 64.11 63.58 63.87 3,128,315 +0.80(+1.27%)
Feb 19, 2016 63.01 63.32 62.62 63.07 3,608,538 -0.01(-0.02%)
Feb 18, 2016 63.04 63.47 62.95 63.09 2,372,901 -0.29(-0.46%)
Feb 17, 2016 63.36 63.66 63.07 63.38 3,555,920 +0.42(+0.67%)
Feb 16, 2016 62.73 63.17 62.46 62.96 3,938,362 +1.14(+1.85%)
Feb 12, 2016 61.41 61.81 61.81 61.81 4,666,830 +0.97(+1.59%)
Feb 11, 2016 60.86 61.61 60.31 60.85 3,926,097 -1.18(-1.90%)
Feb 10, 2016 62.40 63.20 61.89 62.02 2,978,026 +0.01(+0.02%)
Feb 09, 2016 60.61 62.55 60.47 62.01 3,541,011 +0.76(+1.25%)
Feb 08, 2016 61.53 61.59 60.32 61.25 6,178,289 -0.66(-1.06%)
Feb 05, 2016 62.62 62.85 61.62 61.90 4,154,265 -1.03(-1.63%)
Feb 04, 2016 61.77 63.11 61.73 62.93 4,214,200 +1.03(+1.66%)
Feb 03, 2016 61.96 62.21 60.71 61.90 3,380,020 +0.49(+0.79%)
Feb 02, 2016 61.76 61.98 61.17 61.41 3,698,240 -1.16(-1.85%)
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.