Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 75.75 76.97 75.47 76.88 2,205,274 +1.20(+1.58%)
Apr 28, 2016 74.73 76.01 74.50 75.69 1,677,097 +0.65(+0.87%)
Apr 27, 2016 74.18 75.24 73.81 75.03 2,747,352 +1.05(+1.42%)
Apr 26, 2016 72.80 74.32 72.60 73.98 3,696,966 -1.46(-1.94%)
Apr 25, 2016 74.66 75.95 74.47 75.45 1,979,039 +0.68(+0.91%)
Apr 22, 2016 74.22 74.78 73.89 74.77 1,570,270 +0.64(+0.86%)
Apr 21, 2016 75.51 75.82 74.13 74.13 2,559,417 -1.49(-1.98%)
Apr 20, 2016 76.71 77.37 75.31 75.63 3,080,142 -2.45(-3.14%)
Apr 19, 2016 77.73 78.39 77.44 78.08 1,730,894 +0.43(+0.55%)
Apr 18, 2016 77.16 77.73 77.16 77.65 1,171,301 +0.44(+0.57%)
Apr 15, 2016 76.23 77.23 75.82 77.21 1,390,652 +1.09(+1.43%)
Apr 14, 2016 76.06 76.59 75.93 76.12 1,283,523 +0.07(+0.10%)
Apr 13, 2016 76.13 76.24 75.53 76.05 1,354,137 -0.03(-0.04%)
Apr 12, 2016 75.50 76.31 75.24 76.08 637,584 +0.45(+0.59%)
Apr 11, 2016 75.93 76.30 75.55 75.64 943,231 -0.17(-0.23%)
Apr 08, 2016 75.35 75.82 75.20 75.81 892,107 +0.64(+0.85%)
Apr 07, 2016 75.37 75.61 74.39 75.17 1,388,621 -0.68(-0.89%)
Apr 06, 2016 75.45 76.09 74.98 75.85 1,234,166 +0.43(+0.57%)
Apr 05, 2016 76.64 76.78 75.21 75.42 1,360,751 -0.96(-1.25%)
Apr 04, 2016 77.46 77.76 76.24 76.38 1,185,532 -1.00(-1.29%)
Apr 01, 2016 75.88 77.43 75.81 77.38 1,402,977 +1.34(+1.76%)
Mar 31, 2016 75.56 76.22 75.46 76.04 1,422,355 +0.20(+0.26%)
Mar 30, 2016 75.97 76.00 75.27 75.84 1,825,143 -0.01(-0.01%)
Mar 29, 2016 74.48 75.90 74.44 75.85 1,555,652 +1.27(+1.71%)
Mar 28, 2016 74.42 75.14 74.41 74.58 1,056,191 +0.21(+0.28%)
Mar 24, 2016 73.82 74.37 74.37 74.37 1,073,118 +0.12(+0.17%)
Mar 23, 2016 73.78 74.63 73.70 74.25 1,167,129 +0.47(+0.64%)
Mar 22, 2016 74.84 75.05 73.73 73.78 1,962,154 -1.26(-1.68%)
Mar 21, 2016 74.89 75.30 74.36 75.04 1,077,160 -0.08(-0.11%)
Mar 18, 2016 76.54 76.61 74.77 75.12 2,600,714 -1.37(-1.79%)
Mar 17, 2016 76.80 77.00 76.38 76.50 1,205,501 -0.12(-0.16%)
Mar 16, 2016 76.31 76.89 75.76 76.62 756,366 +0.21(+0.27%)
Mar 15, 2016 75.97 76.58 75.43 76.41 651,932 +0.18(+0.24%)
Mar 14, 2016 76.36 76.64 76.02 76.23 682,183 -0.33(-0.43%)
Mar 11, 2016 76.12 76.76 76.11 76.56 795,171 +0.64(+0.84%)
Mar 10, 2016 76.79 76.79 75.79 75.93 889,806 -0.51(-0.67%)
Mar 09, 2016 76.28 76.97 75.93 76.44 1,076,664 +0.44(+0.58%)
Mar 08, 2016 75.78 76.47 75.71 76.00 1,086,600 -0.33(-0.43%)
Mar 07, 2016 76.40 77.04 76.01 76.33 1,190,110 -0.61(-0.79%)
Mar 04, 2016 76.83 77.44 76.56 76.94 825,008 -0.15(-0.19%)
Mar 03, 2016 76.13 77.13 75.97 77.09 990,107 +0.90(+1.18%)
Mar 02, 2016 75.96 76.35 75.38 76.19 1,143,704 +0.34(+0.45%)
Mar 01, 2016 75.73 76.22 75.49 75.85 1,161,456 +0.80(+1.07%)
Feb 29, 2016 74.72 75.73 74.55 75.05 1,274,610 +0.22(+0.30%)
Feb 26, 2016 75.97 75.97 74.52 74.83 960,142 -1.09(-1.44%)
Feb 25, 2016 74.86 75.93 74.46 75.92 1,042,653 +1.05(+1.40%)
Feb 24, 2016 74.02 75.08 73.79 74.87 1,352,241 +0.63(+0.85%)
Feb 23, 2016 74.09 74.58 73.43 74.24 1,363,862 +0.12(+0.16%)
Feb 22, 2016 75.27 75.27 73.84 74.12 1,224,595 -0.56(-0.75%)
Feb 19, 2016 74.31 75.01 73.95 74.68 1,440,783 +0.44(+0.60%)
Feb 18, 2016 74.99 74.99 73.84 74.24 1,354,766 -0.92(-1.22%)
Feb 17, 2016 74.32 75.86 74.16 75.16 1,835,840 +1.00(+1.35%)
Feb 16, 2016 73.84 74.30 73.06 74.16 1,235,445 +0.57(+0.77%)
Feb 12, 2016 73.01 73.59 73.59 73.59 1,316,803 +0.99(+1.37%)
Feb 11, 2016 73.03 73.10 72.13 72.60 1,652,959 -1.03(-1.40%)
Feb 10, 2016 73.69 74.93 73.46 73.63 1,322,566 -0.06(-0.08%)
Feb 09, 2016 73.06 74.12 72.49 73.69 2,282,143 -0.16(-0.21%)
Feb 08, 2016 71.74 74.17 71.69 73.84 2,784,660 +1.90(+2.63%)
Feb 05, 2016 72.92 73.34 71.70 71.95 1,495,671 -0.77(-1.06%)
Feb 04, 2016 72.79 73.54 72.36 72.72 1,637,140 -0.11(-0.16%)
Feb 03, 2016 73.37 73.70 72.61 72.83 2,068,207 -0.59(-0.80%)
Feb 02, 2016 72.58 73.78 72.31 73.43 2,733,840 +0.11(+0.16%)
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.