Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.09 73.15 71.71 72.83 12,383,822 -0.16(-0.21%)
Apr 28, 2016 73.51 74.31 72.74 72.99 10,659,112 -1.03(-1.40%)
Apr 27, 2016 73.35 74.09 72.97 74.02 11,761,427 +1.11(+1.53%)
Apr 26, 2016 72.74 73.40 72.50 72.91 7,927,731 +0.56(+0.77%)
Apr 25, 2016 72.33 72.54 71.87 72.35 9,274,555 -0.36(-0.49%)
Apr 22, 2016 72.52 73.06 72.35 72.71 8,072,615 +0.43(+0.60%)
Apr 21, 2016 72.45 73.27 72.07 72.28 11,614,317 -0.21(-0.29%)
Apr 20, 2016 71.33 73.09 71.16 72.48 14,239,646 +0.85(+1.18%)
Apr 19, 2016 70.57 71.66 69.97 71.63 14,850,056 +1.28(+1.82%)
Apr 18, 2016 69.30 70.39 68.08 70.35 10,900,694 +1.05(+1.51%)
Apr 15, 2016 69.65 69.71 69.11 69.30 9,191,677 -0.53(-0.77%)
Apr 14, 2016 69.60 70.04 69.40 69.84 8,622,664 +0.27(+0.39%)
Apr 13, 2016 69.71 69.79 69.16 69.57 8,988,121 +0.06(+0.09%)
Apr 12, 2016 68.21 69.81 68.02 69.50 12,322,673 +1.62(+2.38%)
Apr 11, 2016 69.05 69.35 67.82 67.89 9,321,469 -0.78(-1.13%)
Apr 08, 2016 68.61 69.05 68.26 68.66 9,972,911 +1.10(+1.62%)
Apr 07, 2016 67.27 67.74 67.06 67.56 9,564,698 -0.04(-0.05%)
Apr 06, 2016 66.40 67.71 66.16 67.60 9,590,953 +1.55(+2.34%)
Apr 05, 2016 66.29 66.54 65.88 66.05 9,346,311 -0.54(-0.81%)
Apr 04, 2016 67.31 67.34 66.31 66.59 9,190,963 -0.59(-0.88%)
Apr 01, 2016 66.78 67.56 66.54 67.19 10,600,594 -0.81(-1.20%)
Mar 31, 2016 67.85 68.57 67.68 68.00 8,338,989 +0.11(+0.16%)
Mar 30, 2016 68.68 68.92 67.83 67.89 8,674,408 -0.05(-0.07%)
Mar 29, 2016 66.85 67.99 66.25 67.94 9,281,795 +0.46(+0.68%)
Mar 28, 2016 67.64 67.77 67.00 67.49 7,089,200 -0.12(-0.18%)
Mar 24, 2016 65.96 67.61 67.61 67.61 11,446,871 +0.90(+1.35%)
Mar 23, 2016 67.51 67.58 66.32 66.71 14,454,318 -1.36(-2.00%)
Mar 22, 2016 68.25 69.08 67.94 68.07 10,615,074 -0.67(-0.97%)
Mar 21, 2016 69.15 69.52 68.36 68.74 11,279,572 -0.89(-1.28%)
Mar 18, 2016 69.75 69.79 68.33 69.63 20,253,448 +0.57(+0.83%)
Mar 17, 2016 68.61 69.67 67.92 69.06 14,982,534 +1.06(+1.56%)
Mar 16, 2016 67.51 68.53 66.80 68.00 13,986,304 +0.81(+1.20%)
Mar 15, 2016 66.40 67.29 65.75 67.19 9,828,227 +0.01(+0.01%)
Mar 14, 2016 66.69 67.59 66.36 67.19 9,674,976 -0.23(-0.34%)
Mar 11, 2016 67.68 68.53 66.56 67.41 19,779,968 +0.46(+0.68%)
Mar 10, 2016 66.14 66.97 65.59 66.96 16,962,420 +0.80(+1.21%)
Mar 09, 2016 63.94 67.46 63.77 66.16 27,080,482 +2.91(+4.60%)
Mar 08, 2016 64.42 64.92 62.96 63.25 14,742,354 -1.38(-2.13%)
Mar 07, 2016 62.68 64.69 62.40 64.63 17,932,228 +1.95(+3.12%)
Mar 04, 2016 62.31 63.17 61.80 62.67 13,087,610 +0.29(+0.46%)
Mar 03, 2016 62.01 62.42 61.33 62.39 11,961,726 +0.28(+0.45%)
Mar 02, 2016 60.87 62.14 60.16 62.11 13,520,987 +0.72(+1.17%)
Mar 01, 2016 59.96 61.68 59.42 61.39 16,293,877 +1.92(+3.22%)
Feb 29, 2016 60.54 60.73 59.21 59.47 16,201,893 -0.65(-1.08%)
Feb 26, 2016 61.99 62.08 60.07 60.12 13,145,555 -0.68(-1.11%)
Feb 25, 2016 61.06 61.09 59.69 60.80 13,253,778 +0.02(+0.04%)
Feb 24, 2016 59.40 60.92 59.09 60.78 13,693,395 +0.26(+0.42%)
Feb 23, 2016 63.00 63.07 60.37 60.52 14,924,298 -2.79(-4.40%)
Feb 22, 2016 61.66 64.04 62.37 63.31 14,443,463 +1.65(+2.68%)
Feb 19, 2016 61.53 61.68 60.49 61.66 13,725,604 -0.16(-0.27%)
Feb 18, 2016 63.26 63.62 61.73 61.82 13,351,429 -1.13(-1.79%)
Feb 17, 2016 60.88 63.20 60.60 62.95 17,827,930 +2.49(+4.13%)
Feb 16, 2016 60.75 60.86 59.38 60.45 14,909,327 +0.32(+0.53%)
Feb 12, 2016 58.98 60.13 60.13 60.13 13,973,243 +1.72(+2.94%)
Feb 11, 2016 57.43 58.88 56.76 58.41 18,093,612 -0.04(-0.06%)
Feb 10, 2016 58.26 59.05 57.36 58.45 17,200,770 +0.08(+0.14%)
Feb 09, 2016 59.88 60.32 57.84 58.36 17,905,680 -2.16(-3.57%)
Feb 08, 2016 57.55 61.02 57.08 60.52 25,153,584 +2.19(+3.75%)
Feb 05, 2016 59.08 59.33 57.90 58.34 21,439,298 -1.34(-2.25%)
Feb 04, 2016 59.54 60.66 59.00 59.68 18,219,510 +0.12(+0.20%)
Feb 03, 2016 57.99 59.57 56.20 59.56 19,836,538 +2.38(+4.16%)
Feb 02, 2016 58.22 58.45 57.00 57.18 18,919,412 -2.85(-4.75%)
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.