Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.52 78.91 76.73 77.36 207,231 -1.26(-1.61%)
Apr 28, 2016 79.34 80.23 78.46 78.62 148,288 -1.48(-1.85%)
Apr 27, 2016 79.02 80.24 78.53 80.10 321,793 +1.00(+1.27%)
Apr 26, 2016 77.72 79.29 77.03 79.10 419,702 +1.26(+1.62%)
Apr 25, 2016 77.47 78.38 77.07 77.83 356,161 -0.04(-0.05%)
Apr 22, 2016 78.50 78.59 77.68 77.87 222,730 -0.30(-0.38%)
Apr 21, 2016 79.63 79.96 78.12 78.17 213,346 -1.30(-1.64%)
Apr 20, 2016 79.86 80.41 79.37 79.47 383,617 -0.31(-0.39%)
Apr 19, 2016 80.67 80.80 79.52 79.78 219,742 -0.76(-0.94%)
Apr 18, 2016 80.47 81.06 80.04 80.54 222,419 -0.07(-0.08%)
Apr 15, 2016 82.06 82.06 80.33 80.61 215,318 -1.29(-1.58%)
Apr 14, 2016 82.33 82.74 80.94 81.90 277,075 -0.67(-0.81%)
Apr 13, 2016 80.97 82.58 80.97 82.57 353,561 +2.00(+2.48%)
Apr 12, 2016 81.75 82.07 80.38 80.57 396,107 -1.03(-1.26%)
Apr 11, 2016 81.99 83.19 81.56 81.60 401,439 -0.79(-0.96%)
Apr 08, 2016 83.80 84.12 81.97 82.39 198,618 -0.64(-0.78%)
Apr 07, 2016 83.69 84.01 82.31 83.04 304,963 -1.36(-1.62%)
Apr 06, 2016 84.51 85.37 83.17 84.40 210,606 -0.20(-0.23%)
Apr 05, 2016 84.28 85.38 84.08 84.60 235,477 -0.10(-0.12%)
Apr 04, 2016 86.66 86.91 84.60 84.70 207,896 -1.79(-2.07%)
Apr 01, 2016 85.64 86.71 84.52 86.50 288,851 -0.05(-0.05%)
Mar 31, 2016 84.05 86.87 83.68 86.54 543,407 +2.58(+3.07%)
Mar 30, 2016 83.79 84.12 82.86 83.96 478,761 +0.18(+0.21%)
Mar 29, 2016 83.37 84.12 79.94 83.79 1,174,354 -6.56(-7.26%)
Mar 28, 2016 89.69 91.04 89.46 90.35 412,103 +0.54(+0.60%)
Mar 24, 2016 85.93 89.80 89.80 89.80 455,980 +2.67(+3.07%)
Mar 23, 2016 93.47 93.51 86.93 87.13 1,004,132 -8.05(-8.46%)
Mar 22, 2016 92.64 96.11 92.47 95.18 303,905 +2.08(+2.23%)
Mar 21, 2016 93.19 93.42 91.99 93.10 271,270 -0.19(-0.20%)
Mar 18, 2016 92.49 93.92 92.29 93.29 471,603 +1.31(+1.42%)
Mar 17, 2016 92.34 92.80 91.75 91.98 324,171 -0.58(-0.63%)
Mar 16, 2016 91.17 93.03 90.99 92.56 272,589 +0.93(+1.01%)
Mar 15, 2016 90.48 91.86 90.48 91.64 224,736 +0.79(+0.86%)
Mar 14, 2016 90.66 91.19 90.43 90.85 285,673 +0.17(+0.19%)
Mar 11, 2016 91.24 91.67 90.41 90.68 257,269 +0.05(+0.05%)
Mar 10, 2016 91.52 91.61 89.91 90.64 158,627 -0.41(-0.45%)
Mar 09, 2016 91.13 91.58 89.28 91.05 205,507 +0.13(+0.14%)
Mar 08, 2016 91.92 92.48 90.81 90.92 303,254 -1.65(-1.79%)
Mar 07, 2016 89.87 92.59 89.83 92.57 219,007 +2.14(+2.37%)
Mar 04, 2016 90.13 90.71 88.91 90.43 202,769 +0.16(+0.18%)
Mar 03, 2016 90.05 90.31 88.57 90.27 200,847 +0.29(+0.32%)
Mar 02, 2016 89.38 90.88 89.06 89.98 267,928 +0.32(+0.35%)
Mar 01, 2016 88.38 89.71 87.69 89.66 309,646 +1.78(+2.02%)
Feb 29, 2016 87.95 88.84 87.82 87.89 307,641 -0.05(-0.05%)
Feb 26, 2016 89.24 89.24 87.58 87.94 218,139 -1.00(-1.12%)
Feb 25, 2016 87.37 88.94 86.93 88.94 140,866 +1.65(+1.88%)
Feb 24, 2016 85.99 87.42 85.36 87.29 309,651 +0.41(+0.47%)
Feb 23, 2016 87.59 88.40 86.57 86.88 465,736 -1.19(-1.35%)
Feb 22, 2016 86.75 88.08 86.35 88.07 298,938 +2.02(+2.35%)
Feb 19, 2016 85.02 86.25 84.65 86.05 262,309 +0.96(+1.13%)
Feb 18, 2016 83.64 85.87 83.29 85.08 309,834 +1.87(+2.25%)
Feb 17, 2016 83.18 84.04 82.69 83.22 322,595 +0.50(+0.60%)
Feb 16, 2016 80.56 82.88 80.56 82.72 216,446 +2.95(+3.70%)
Feb 12, 2016 78.94 79.77 79.77 79.77 236,014 +1.92(+2.46%)
Feb 11, 2016 79.00 79.30 77.14 77.85 371,842 -2.65(-3.29%)
Feb 10, 2016 80.64 82.46 80.46 80.50 280,253 +0.18(+0.22%)
Feb 09, 2016 78.05 80.85 78.05 80.32 290,387 +1.32(+1.67%)
Feb 08, 2016 76.74 79.18 75.79 79.00 260,476 +1.36(+1.75%)
Feb 05, 2016 78.99 80.93 77.38 77.64 254,189 -1.48(-1.87%)
Feb 04, 2016 78.90 80.20 78.17 79.12 209,851 +0.00(+0.00%)
Feb 03, 2016 79.41 79.57 77.57 79.12 257,401 +0.35(+0.44%)
Feb 02, 2016 78.51 79.74 78.10 78.78 245,787 -0.82(-1.03%)
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.