Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 61.62 62.10 61.04 61.83 4,286,215 +0.20(+0.32%)
Mar 30, 2016 61.80 62.10 61.02 61.63 3,588,573 +0.07(+0.11%)
Mar 29, 2016 60.73 61.77 60.67 61.56 4,443,195 +0.93(+1.53%)
Mar 28, 2016 61.26 61.36 60.43 60.63 3,100,402 -0.43(-0.70%)
Mar 24, 2016 60.66 61.06 61.06 61.06 3,369,454 -0.04(-0.07%)
Mar 23, 2016 61.96 62.01 60.88 61.10 4,524,339 -0.64(-1.04%)
Mar 22, 2016 60.28 62.02 60.24 61.75 8,916,436 +1.43(+2.38%)
Mar 21, 2016 60.79 61.00 59.96 60.31 6,871,981 -0.60(-0.99%)
Mar 18, 2016 59.41 61.00 59.29 60.92 11,800,771 +1.62(+2.74%)
Mar 17, 2016 62.01 62.12 58.28 59.29 17,961,638 -2.94(-4.72%)
Mar 16, 2016 61.21 62.59 61.10 62.23 6,158,058 +1.06(+1.74%)
Mar 15, 2016 61.52 61.82 59.76 61.16 16,012,923 -2.29(-3.61%)
Mar 14, 2016 63.76 64.05 63.35 63.46 3,729,256 -0.64(-0.99%)
Mar 11, 2016 63.08 64.35 62.84 64.09 4,108,246 +1.40(+2.23%)
Mar 10, 2016 63.53 63.71 62.19 62.69 5,147,260 -0.45(-0.71%)
Mar 09, 2016 63.11 63.48 62.68 63.14 2,762,785 +0.46(+0.74%)
Mar 08, 2016 62.62 64.01 62.58 62.68 3,815,667 -0.34(-0.55%)
Mar 07, 2016 62.82 63.50 62.50 63.02 4,010,136 -0.17(-0.27%)
Mar 04, 2016 62.99 63.59 62.59 63.19 4,055,085 +0.30(+0.48%)
Mar 03, 2016 63.36 63.44 62.31 62.89 5,272,153 -0.66(-1.04%)
Mar 02, 2016 62.44 63.58 62.19 63.55 7,848,944 +1.10(+1.76%)
Mar 01, 2016 62.36 62.51 61.70 62.45 5,289,887 +0.64(+1.03%)
Feb 29, 2016 62.99 62.99 61.80 61.82 6,673,820 -1.37(-2.17%)
Feb 26, 2016 64.75 65.07 63.03 63.19 5,599,833 -1.05(-1.63%)
Feb 25, 2016 63.77 64.30 63.34 64.24 5,016,570 +0.62(+0.97%)
Feb 24, 2016 62.96 63.77 62.37 63.62 4,235,027 +0.54(+0.86%)
Feb 23, 2016 62.76 63.96 62.73 63.08 5,137,850 +0.39(+0.63%)
Feb 22, 2016 62.60 63.22 61.90 62.68 6,606,736 +0.34(+0.55%)
Feb 19, 2016 62.41 62.74 61.99 62.34 7,746,403 -0.74(-1.17%)
Feb 18, 2016 63.04 64.01 62.81 63.08 6,546,319 -1.04(-1.62%)
Feb 17, 2016 63.54 64.32 62.75 64.12 4,658,995 +1.16(+1.84%)
Feb 16, 2016 61.77 63.04 61.76 62.96 5,603,777 +1.77(+2.89%)
Feb 12, 2016 61.45 61.19 61.19 61.19 7,375,784 -0.13(-0.21%)
Feb 11, 2016 61.99 62.36 60.81 61.32 6,319,096 -1.42(-2.26%)
Feb 10, 2016 63.30 64.28 62.66 62.74 5,530,307 -0.14(-0.22%)
Feb 09, 2016 62.61 63.91 62.00 62.87 6,051,873 -0.38(-0.61%)
Feb 08, 2016 62.71 63.59 62.10 63.26 5,100,216 -0.11(-0.17%)
Feb 05, 2016 63.23 64.65 62.71 63.37 7,403,908 +0.03(+0.05%)
Feb 04, 2016 64.76 65.25 62.62 63.33 7,434,904 -1.54(-2.38%)
Feb 03, 2016 65.19 66.12 63.27 64.88 8,170,531 -0.18(-0.28%)
Feb 02, 2016 66.22 66.76 64.88 65.06 5,634,539 -1.79(-2.68%)
Feb 01, 2016 66.68 67.49 65.89 66.85 4,757,055 -0.60(-0.88%)
Jan 29, 2016 65.96 67.72 65.85 67.44 8,259,746 +1.95(+2.98%)
Jan 28, 2016 69.80 70.17 65.26 65.49 11,878,784 -4.22(-6.05%)
Jan 27, 2016 69.58 70.98 69.03 69.71 5,092,315 -0.17(-0.24%)
Jan 26, 2016 69.70 70.06 68.99 69.88 5,375,558 +0.21(+0.31%)
Jan 25, 2016 70.34 70.94 69.59 69.67 3,087,829 -0.66(-0.93%)
Jan 22, 2016 70.26 70.90 69.84 70.32 4,053,731 +0.92(+1.33%)
Jan 21, 2016 70.39 70.44 68.71 69.40 5,783,248 -1.04(-1.48%)
Jan 20, 2016 69.79 71.17 68.56 70.44 9,795,482 -0.52(-0.73%)
Jan 19, 2016 70.18 72.30 69.88 70.96 10,742,697 +1.70(+2.45%)
Jan 15, 2016 68.80 69.27 69.27 69.27 7,827,912 -1.11(-1.57%)
Jan 14, 2016 67.60 70.54 67.26 70.38 9,680,263 +2.76(+4.09%)
Jan 13, 2016 68.84 68.91 67.43 67.61 5,428,343 -0.94(-1.37%)
Jan 12, 2016 68.73 69.06 67.80 68.55 5,077,043 +0.11(+0.16%)
Jan 11, 2016 69.32 69.85 67.21 68.44 5,734,434 -0.84(-1.21%)
Jan 08, 2016 69.63 70.33 69.10 69.28 6,896,500 -0.14(-0.20%)
Jan 07, 2016 69.60 70.61 68.92 69.41 6,840,501 -1.85(-2.60%)
Jan 06, 2016 70.50 72.37 70.34 71.26 7,773,354 -0.45(-0.63%)
Jan 05, 2016 70.68 72.81 70.66 71.71 8,750,036 +1.06(+1.50%)
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.