Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 81.63 82.20 80.19 80.22 273,324 -1.13(-1.39%)
Apr 28, 2016 82.23 82.79 81.18 81.35 163,184 -0.92(-1.12%)
Apr 27, 2016 81.59 82.47 81.42 82.27 233,409 +0.45(+0.55%)
Apr 26, 2016 82.09 83.01 81.35 81.82 340,518 -0.24(-0.29%)
Apr 25, 2016 81.71 82.14 81.43 82.06 263,657 +0.06(+0.07%)
Apr 22, 2016 82.68 82.93 81.30 82.01 505,125 -0.87(-1.05%)
Apr 21, 2016 85.43 86.82 80.39 82.88 698,574 -0.48(-0.57%)
Apr 20, 2016 83.61 83.96 82.84 83.35 248,884 -0.32(-0.38%)
Apr 19, 2016 84.35 84.41 83.31 83.68 265,344 -0.43(-0.51%)
Apr 18, 2016 83.06 84.23 81.88 84.11 280,647 +0.98(+1.18%)
Apr 15, 2016 82.90 83.66 82.66 83.12 397,142 -0.21(-0.25%)
Apr 14, 2016 83.24 83.54 82.72 83.34 363,736 +0.05(+0.06%)
Apr 13, 2016 82.18 83.30 81.74 83.29 247,617 +1.73(+2.13%)
Apr 12, 2016 81.77 81.88 81.28 81.56 190,887 +0.03(+0.03%)
Apr 11, 2016 82.38 82.70 81.48 81.53 304,660 -0.44(-0.54%)
Apr 08, 2016 81.31 82.25 80.90 81.97 267,975 +1.14(+1.41%)
Apr 07, 2016 81.30 81.77 80.31 80.83 326,169 -0.98(-1.20%)
Apr 06, 2016 79.46 81.84 79.24 81.81 252,577 +2.26(+2.84%)
Apr 05, 2016 79.89 80.68 79.49 79.55 257,148 -0.69(-0.86%)
Apr 04, 2016 81.49 81.49 80.16 80.24 256,589 -0.88(-1.09%)
Apr 01, 2016 80.14 81.56 79.82 81.12 251,474 +0.60(+0.74%)
Mar 31, 2016 80.13 80.79 80.02 80.53 237,770 +0.18(+0.23%)
Mar 30, 2016 80.97 81.34 79.77 80.34 274,250 -0.39(-0.48%)
Mar 29, 2016 79.08 80.74 79.08 80.73 466,784 +1.35(+1.70%)
Mar 28, 2016 78.65 79.79 78.47 79.38 325,280 +0.81(+1.03%)
Mar 24, 2016 78.14 78.57 78.57 78.57 238,615 +0.17(+0.21%)
Mar 23, 2016 78.00 78.72 77.76 78.41 294,871 +0.26(+0.33%)
Mar 22, 2016 78.00 78.81 77.09 78.15 195,534 -0.40(-0.51%)
Mar 21, 2016 78.61 79.35 77.19 78.55 292,057 -0.05(-0.06%)
Mar 18, 2016 77.37 78.79 76.96 78.60 603,249 +1.37(+1.77%)
Mar 17, 2016 76.02 77.45 75.68 77.23 235,554 +1.32(+1.74%)
Mar 16, 2016 75.60 76.28 74.86 75.91 198,395 +0.39(+0.52%)
Mar 15, 2016 75.09 75.82 75.09 75.52 187,675 +0.03(+0.04%)
Mar 14, 2016 75.63 76.33 74.66 75.49 220,100 -0.21(-0.28%)
Mar 11, 2016 74.91 75.74 74.25 75.70 247,218 +1.13(+1.52%)
Mar 10, 2016 75.88 76.85 73.96 74.57 247,000 -0.85(-1.13%)
Mar 09, 2016 74.48 76.18 73.82 75.42 422,179 +1.26(+1.70%)
Mar 08, 2016 74.53 75.48 74.10 74.15 222,192 -0.44(-0.59%)
Mar 07, 2016 74.00 74.86 73.65 74.59 300,460 -0.03(-0.04%)
Mar 04, 2016 74.51 75.17 73.93 74.62 252,341 +0.21(+0.28%)
Mar 03, 2016 73.91 74.56 73.12 74.41 249,518 +0.09(+0.12%)
Mar 02, 2016 74.37 74.81 73.42 74.32 286,802 -0.43(-0.58%)
Mar 01, 2016 73.99 75.41 73.74 74.75 404,529 +1.31(+1.78%)
Feb 29, 2016 75.06 75.11 73.15 73.44 343,382 -1.43(-1.91%)
Feb 26, 2016 74.39 74.88 73.85 74.87 403,675 +0.96(+1.30%)
Feb 25, 2016 73.57 74.09 72.92 73.91 398,754 +0.42(+0.57%)
Feb 24, 2016 73.49 73.83 72.52 73.49 416,465 -0.59(-0.79%)
Feb 23, 2016 73.98 74.66 73.57 74.07 340,371 +0.02(+0.02%)
Feb 22, 2016 74.60 75.58 73.57 74.05 555,540 -0.15(-0.20%)
Feb 19, 2016 73.28 74.44 73.08 74.20 643,881 +0.80(+1.08%)
Feb 18, 2016 74.34 75.80 73.19 73.40 740,262 +0.03(+0.04%)
Feb 17, 2016 73.19 73.71 72.67 73.38 572,874 +0.70(+0.97%)
Feb 16, 2016 72.27 73.24 71.25 72.67 315,905 +1.42(+1.99%)
Feb 12, 2016 71.74 71.25 71.25 71.25 406,377 +0.28(+0.40%)
Feb 11, 2016 69.81 71.37 69.81 70.97 338,450 +0.14(+0.19%)
Feb 10, 2016 71.00 72.31 70.81 70.83 274,956 +0.13(+0.18%)
Feb 09, 2016 69.84 71.19 69.14 70.70 379,780 +0.31(+0.44%)
Feb 08, 2016 69.72 70.47 68.62 70.39 421,768 -0.05(-0.08%)
Feb 05, 2016 72.71 73.76 70.15 70.45 686,350 -2.74(-3.74%)
Feb 04, 2016 72.81 73.71 71.97 73.18 360,785 +0.15(+0.20%)
Feb 03, 2016 74.38 75.27 71.88 73.04 554,472 -0.97(-1.31%)
Feb 02, 2016 75.18 75.25 73.49 74.01 540,175 -2.80(-3.64%)
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.