Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 89.92 92.94 89.53 92.59 507,917 +2.76(+3.07%)
Mar 30, 2016 89.64 90.00 88.65 89.83 447,493 +0.19(+0.21%)
Mar 29, 2016 89.20 90.00 85.53 89.64 1,097,655 -7.02(-7.26%)
Mar 28, 2016 95.96 97.40 95.71 96.66 385,188 +0.58(+0.60%)
Mar 24, 2016 91.93 96.08 96.08 96.08 426,200 +2.86(+3.07%)
Mar 23, 2016 100.00 100.04 93.00 93.22 938,551 -8.61(-8.46%)
Mar 22, 2016 99.11 102.83 98.94 101.83 284,057 +2.22(+2.23%)
Mar 21, 2016 99.70 99.95 98.42 99.61 253,553 -0.20(-0.20%)
Mar 18, 2016 98.95 100.48 98.74 99.81 440,802 +1.40(+1.42%)
Mar 17, 2016 98.79 99.28 98.16 98.41 302,999 -0.62(-0.63%)
Mar 16, 2016 97.54 99.53 97.35 99.03 254,786 +0.99(+1.01%)
Mar 15, 2016 96.80 98.28 96.80 98.04 210,059 +0.84(+0.86%)
Mar 14, 2016 96.99 97.56 96.75 97.20 267,016 +0.18(+0.19%)
Mar 11, 2016 97.62 98.08 96.73 97.02 240,467 +0.05(+0.05%)
Mar 10, 2016 97.92 98.01 96.19 96.97 148,267 -0.44(-0.45%)
Mar 09, 2016 97.50 97.98 95.52 97.41 192,085 +0.14(+0.14%)
Mar 08, 2016 98.34 98.94 97.15 97.27 283,448 -1.77(-1.79%)
Mar 07, 2016 96.15 99.06 96.11 99.04 204,704 +2.29(+2.37%)
Mar 04, 2016 96.43 97.05 95.12 96.75 189,526 +0.17(+0.18%)
Mar 03, 2016 96.34 96.62 94.76 96.58 187,730 +0.31(+0.32%)
Mar 02, 2016 95.63 97.23 95.28 96.27 250,430 +0.34(+0.35%)
Mar 01, 2016 94.56 95.98 93.82 95.93 289,423 +1.90(+2.02%)
Feb 29, 2016 94.10 95.05 93.96 94.03 287,549 -0.05(-0.05%)
Feb 26, 2016 95.48 95.48 93.70 94.08 203,892 -1.07(-1.12%)
Feb 25, 2016 93.48 95.15 93.00 95.15 131,666 +1.76(+1.88%)
Feb 24, 2016 92.00 93.53 91.32 93.39 289,428 +0.44(+0.47%)
Feb 23, 2016 93.71 94.58 92.62 92.95 435,318 -1.27(-1.35%)
Feb 22, 2016 92.81 94.23 92.39 94.22 279,414 +2.16(+2.35%)
Feb 19, 2016 90.96 92.28 90.57 92.06 245,178 +1.03(+1.13%)
Feb 18, 2016 89.48 91.87 89.11 91.03 289,599 +2.00(+2.25%)
Feb 17, 2016 88.99 89.92 88.47 89.03 301,526 +0.53(+0.60%)
Feb 16, 2016 86.19 88.67 86.19 88.50 202,310 +3.16(+3.70%)
Feb 12, 2016 84.46 85.34 85.34 85.34 220,600 +2.05(+2.46%)
Feb 11, 2016 84.52 84.84 82.53 83.29 347,557 -2.83(-3.29%)
Feb 10, 2016 86.28 88.22 86.08 86.12 261,950 +0.19(+0.22%)
Feb 09, 2016 83.50 86.50 83.50 85.93 271,422 +1.41(+1.67%)
Feb 08, 2016 82.10 84.71 81.09 84.52 243,464 +1.45(+1.75%)
Feb 05, 2016 84.51 86.59 82.79 83.07 237,588 -1.58(-1.87%)
Feb 04, 2016 84.41 85.80 83.63 84.65 196,146 +0.00(+0.00%)
Feb 03, 2016 84.96 85.13 82.99 84.65 240,590 +0.37(+0.44%)
Feb 02, 2016 84.00 85.31 83.56 84.28 229,735 -0.88(-1.03%)
Feb 01, 2016 83.12 85.62 83.00 85.16 259,921 +1.21(+1.44%)
Jan 29, 2016 81.89 84.01 81.89 83.95 308,291 +2.28(+2.79%)
Jan 28, 2016 80.44 81.72 79.91 81.67 245,903 +1.50(+1.87%)
Jan 27, 2016 80.52 81.03 79.69 80.17 219,462 -0.68(-0.84%)
Jan 26, 2016 79.68 80.99 79.23 80.85 219,231 +1.59(+2.01%)
Jan 25, 2016 80.73 81.24 79.07 79.26 182,577 -1.67(-2.06%)
Jan 22, 2016 79.60 80.99 79.35 80.93 296,663 +2.50(+3.19%)
Jan 21, 2016 78.87 79.31 78.00 78.43 278,126 -0.11(-0.14%)
Jan 20, 2016 78.11 79.25 75.87 78.54 262,685 -0.71(-0.90%)
Jan 19, 2016 80.14 80.58 78.22 79.25 235,363 +0.08(+0.10%)
Jan 15, 2016 78.02 79.17 79.17 79.17 303,300 -1.51(-1.87%)
Jan 14, 2016 81.28 81.73 79.85 80.68 233,263 -0.13(-0.16%)
Jan 13, 2016 83.24 84.28 80.52 80.81 367,658 -2.43(-2.92%)
Jan 12, 2016 82.60 84.34 81.81 83.24 378,121 +1.75(+2.15%)
Jan 11, 2016 80.19 82.00 79.72 81.49 410,896 +2.00(+2.52%)
Jan 08, 2016 78.90 82.15 78.01 79.49 749,268 -3.98(-4.77%)
Jan 07, 2016 83.83 84.25 82.88 83.47 479,924 -1.83(-2.15%)
Jan 06, 2016 84.73 85.73 83.95 85.30 506,630 -0.68(-0.79%)
Jan 05, 2016 86.90 88.21 85.87 85.98 575,738 -0.92(-1.06%)
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.