Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 75.74 76.96 75.46 76.88 2,205,501 +1.20(+1.58%)
Apr 28, 2016 74.72 76.00 74.49 75.68 1,677,270 +0.65(+0.87%)
Apr 27, 2016 74.18 75.23 73.80 75.03 2,747,634 +1.05(+1.42%)
Apr 26, 2016 72.79 74.31 72.59 73.98 3,697,346 -1.46(-1.94%)
Apr 25, 2016 74.65 75.94 74.46 75.44 1,979,243 +0.68(+0.91%)
Apr 22, 2016 74.21 74.77 73.89 74.76 1,570,431 +0.64(+0.86%)
Apr 21, 2016 75.50 75.81 74.13 74.13 2,559,681 -1.49(-1.98%)
Apr 20, 2016 76.70 77.36 75.31 75.62 3,080,459 -2.45(-3.14%)
Apr 19, 2016 77.72 78.38 77.43 78.07 1,731,072 +0.43(+0.55%)
Apr 18, 2016 77.15 77.72 77.15 77.64 1,171,422 +0.44(+0.57%)
Apr 15, 2016 76.22 77.22 75.81 77.21 1,390,795 +1.09(+1.43%)
Apr 14, 2016 76.05 76.58 75.92 76.12 1,283,655 +0.07(+0.10%)
Apr 13, 2016 76.12 76.23 75.52 76.04 1,354,276 -0.03(-0.04%)
Apr 12, 2016 75.50 76.31 75.23 76.07 637,650 +0.45(+0.59%)
Apr 11, 2016 75.92 76.29 75.55 75.63 943,328 -0.17(-0.23%)
Apr 08, 2016 75.34 75.81 75.20 75.80 892,199 +0.64(+0.85%)
Apr 07, 2016 75.36 75.60 74.38 75.17 1,388,764 -0.68(-0.89%)
Apr 06, 2016 75.45 76.08 74.97 75.84 1,234,293 +0.43(+0.57%)
Apr 05, 2016 76.64 76.77 75.20 75.41 1,360,891 -0.96(-1.25%)
Apr 04, 2016 77.45 77.75 76.23 76.37 1,185,654 -1.00(-1.29%)
Apr 01, 2016 75.87 77.42 75.80 77.37 1,403,121 +1.34(+1.76%)
Mar 31, 2016 75.55 76.21 75.46 76.03 1,422,501 +0.20(+0.26%)
Mar 30, 2016 75.96 75.99 75.27 75.83 1,825,331 -0.01(-0.01%)
Mar 29, 2016 74.47 75.89 74.43 75.84 1,555,812 +1.27(+1.71%)
Mar 28, 2016 74.41 75.13 74.41 74.57 1,056,300 +0.21(+0.28%)
Mar 24, 2016 73.81 74.37 74.37 74.37 1,073,229 +0.12(+0.17%)
Mar 23, 2016 73.77 74.62 73.69 74.24 1,167,249 +0.47(+0.64%)
Mar 22, 2016 74.83 75.04 73.72 73.77 1,962,356 -1.26(-1.68%)
Mar 21, 2016 74.89 75.29 74.35 75.03 1,077,270 -0.08(-0.11%)
Mar 18, 2016 76.53 76.61 74.76 75.12 2,600,982 -1.37(-1.79%)
Mar 17, 2016 76.79 77.00 76.37 76.49 1,205,625 -0.12(-0.16%)
Mar 16, 2016 76.31 76.88 75.75 76.61 756,444 +0.21(+0.27%)
Mar 15, 2016 75.96 76.57 75.42 76.40 651,999 +0.18(+0.24%)
Mar 14, 2016 76.36 76.64 76.02 76.22 682,253 -0.33(-0.43%)
Mar 11, 2016 76.12 76.75 76.10 76.55 795,252 +0.64(+0.84%)
Mar 10, 2016 76.78 76.78 75.79 75.92 889,898 -0.51(-0.67%)
Mar 09, 2016 76.27 76.97 75.93 76.43 1,076,775 +0.44(+0.58%)
Mar 08, 2016 75.77 76.46 75.70 75.99 1,086,712 -0.33(-0.43%)
Mar 07, 2016 76.39 77.03 76.00 76.32 1,190,233 -0.61(-0.79%)
Mar 04, 2016 76.83 77.44 76.55 76.93 825,092 -0.15(-0.19%)
Mar 03, 2016 76.12 77.12 75.96 77.08 990,209 +0.90(+1.18%)
Mar 02, 2016 75.95 76.34 75.37 76.18 1,143,821 +0.34(+0.45%)
Mar 01, 2016 75.72 76.21 75.48 75.84 1,161,576 +0.80(+1.07%)
Feb 29, 2016 74.71 75.72 74.54 75.04 1,274,742 +0.22(+0.30%)
Feb 26, 2016 75.96 75.96 74.51 74.82 960,241 -1.09(-1.44%)
Feb 25, 2016 74.85 75.93 74.46 75.91 1,042,760 +1.05(+1.40%)
Feb 24, 2016 74.01 75.08 73.78 74.86 1,352,380 +0.63(+0.85%)
Feb 23, 2016 74.08 74.57 73.42 74.23 1,364,002 +0.12(+0.16%)
Feb 22, 2016 75.26 75.26 73.84 74.12 1,224,721 -0.56(-0.75%)
Feb 19, 2016 74.30 75.01 73.94 74.67 1,440,931 +0.44(+0.60%)
Feb 18, 2016 74.98 74.98 73.84 74.23 1,354,906 -0.92(-1.22%)
Feb 17, 2016 74.31 75.85 74.15 75.15 1,836,029 +1.00(+1.35%)
Feb 16, 2016 73.83 74.29 73.05 74.15 1,235,572 +0.57(+0.77%)
Feb 12, 2016 73.00 73.58 73.58 73.58 1,316,938 +0.99(+1.37%)
Feb 11, 2016 73.02 73.09 72.12 72.59 1,653,129 -1.03(-1.40%)
Feb 10, 2016 73.68 74.92 73.45 73.62 1,322,702 -0.06(-0.08%)
Feb 09, 2016 73.05 74.12 72.48 73.68 2,282,378 -0.16(-0.21%)
Feb 08, 2016 71.74 74.16 71.68 73.84 2,784,947 +1.89(+2.63%)
Feb 05, 2016 72.92 73.34 71.70 71.94 1,495,825 -0.77(-1.06%)
Feb 04, 2016 72.78 73.53 72.35 72.71 1,637,308 -0.11(-0.16%)
Feb 03, 2016 73.36 73.70 72.61 72.83 2,068,420 -0.59(-0.80%)
Feb 02, 2016 72.57 73.77 72.31 73.42 2,734,121 +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.