Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.27 78.30 78.02 78.08 1,612,669 -0.08(-0.10%)
Apr 28, 2016 78.12 78.27 78.07 78.16 2,337,825 +0.16(+0.21%)
Apr 27, 2016 77.71 78.09 77.63 78.00 1,755,470 +0.35(+0.45%)
Apr 26, 2016 77.64 77.66 77.55 77.65 1,623,565 +0.07(+0.09%)
Apr 25, 2016 77.75 77.77 77.56 77.58 2,055,887 -0.31(-0.40%)
Apr 22, 2016 77.98 78.05 77.89 77.89 1,329,847 -0.12(-0.15%)
Apr 21, 2016 78.35 78.67 78.00 78.01 2,088,575 -0.28(-0.36%)
Apr 20, 2016 78.29 78.46 78.11 78.29 2,327,503 +0.06(+0.08%)
Apr 19, 2016 78.16 78.22 77.98 78.23 2,958,247 +0.30(+0.39%)
Apr 18, 2016 77.65 77.93 77.64 77.93 1,274,236 +0.04(+0.05%)
Apr 15, 2016 77.92 77.93 77.81 77.88 1,050,645 +0.04(+0.05%)
Apr 14, 2016 77.91 77.97 77.79 77.84 1,075,097 +0.10(+0.13%)
Apr 13, 2016 77.66 77.80 77.66 77.74 2,658,789 +0.32(+0.42%)
Apr 12, 2016 77.39 77.53 77.35 77.42 2,313,303 +0.10(+0.14%)
Apr 11, 2016 77.33 77.44 77.11 77.32 2,298,900 +0.34(+0.45%)
Apr 08, 2016 76.94 77.05 76.89 76.98 1,445,401 +0.24(+0.32%)
Apr 07, 2016 77.03 77.03 76.61 76.73 2,195,377 -0.31(-0.41%)
Apr 06, 2016 76.84 77.05 76.80 77.05 2,180,388 +0.18(+0.24%)
Apr 05, 2016 76.95 76.95 76.74 76.86 1,894,805 -0.20(-0.26%)
Apr 04, 2016 77.00 77.20 77.00 77.07 1,672,991 -0.02(-0.03%)
Apr 01, 2016 76.88 77.28 76.73 77.09 2,032,818 +0.20(+0.26%)
Mar 31, 2016 76.85 77.09 76.82 76.89 2,961,703 +0.15(+0.19%)
Mar 30, 2016 76.67 76.85 76.67 76.74 1,729,750 +0.08(+0.10%)
Mar 29, 2016 76.22 76.67 76.14 76.66 2,338,924 +0.40(+0.52%)
Mar 28, 2016 75.97 76.32 75.81 76.27 1,739,503 +0.15(+0.19%)
Mar 24, 2016 76.17 76.12 76.12 76.12 1,579,932 -0.18(-0.24%)
Mar 23, 2016 76.64 76.70 76.29 76.30 1,712,471 -0.48(-0.63%)
Mar 22, 2016 76.82 76.98 76.75 76.78 2,495,119 -0.15(-0.19%)
Mar 21, 2016 76.82 77.05 76.82 76.93 2,773,960 +0.29(+0.37%)
Mar 18, 2016 76.89 76.93 76.58 76.64 2,070,793 +0.06(+0.08%)
Mar 17, 2016 76.36 76.72 76.30 76.58 2,335,746 +0.59(+0.78%)
Mar 16, 2016 75.18 76.08 75.18 75.99 2,122,624 +0.75(+0.99%)
Mar 15, 2016 75.47 75.64 75.23 75.24 1,524,230 -0.43(-0.56%)
Mar 14, 2016 75.72 75.87 75.67 75.67 1,706,116 -0.17(-0.22%)
Mar 11, 2016 75.56 75.87 75.56 75.83 1,794,153 +0.47(+0.62%)
Mar 10, 2016 75.55 75.76 75.32 75.37 1,719,761 -0.04(-0.06%)
Mar 09, 2016 75.25 75.42 75.15 75.41 1,420,351 +0.18(+0.24%)
Mar 08, 2016 75.46 75.58 75.11 75.23 2,722,543 -0.30(-0.40%)
Mar 07, 2016 75.45 75.54 75.32 75.53 2,017,089 +0.15(+0.19%)
Mar 04, 2016 75.24 75.42 75.24 75.38 2,357,772 +0.18(+0.24%)
Mar 03, 2016 75.11 75.23 75.00 75.20 2,636,120 +0.09(+0.12%)
Mar 02, 2016 74.99 75.15 74.85 75.11 3,378,168 -0.18(-0.24%)
Mar 01, 2016 74.86 75.36 74.78 75.29 10,214,871 +0.87(+1.17%)
Feb 29, 2016 74.52 74.61 74.32 74.42 2,032,242 +0.11(+0.15%)
Feb 26, 2016 74.43 74.56 74.25 74.31 1,934,021 +0.12(+0.17%)
Feb 25, 2016 73.93 74.24 73.91 74.18 1,673,312 +0.26(+0.35%)
Feb 24, 2016 73.55 73.95 73.55 73.93 1,221,567 +0.01(+0.02%)
Feb 23, 2016 73.91 74.02 73.73 73.91 930,466 -0.01(-0.02%)
Feb 22, 2016 73.92 73.97 73.84 73.93 946,829 +0.36(+0.49%)
Feb 19, 2016 73.68 73.68 73.38 73.57 821,594 -0.06(-0.08%)
Feb 18, 2016 73.55 73.77 73.50 73.63 1,800,676 +0.22(+0.30%)
Feb 17, 2016 73.20 73.49 73.11 73.41 2,489,523 +0.51(+0.70%)
Feb 16, 2016 73.02 73.02 72.68 72.89 2,945,728 +0.24(+0.32%)
Feb 12, 2016 72.45 72.66 72.66 72.66 1,429,054 +0.28(+0.39%)
Feb 11, 2016 72.18 72.41 72.13 72.37 1,271,038 -0.08(-0.11%)
Feb 10, 2016 72.53 72.70 72.44 72.46 1,073,601 +0.07(+0.10%)
Feb 09, 2016 72.34 72.57 72.34 72.39 1,129,546 -0.24(-0.32%)
Feb 08, 2016 72.73 72.73 72.50 72.62 1,608,016 -0.33(-0.45%)
Feb 05, 2016 72.94 73.05 72.93 72.95 1,156,018 -0.08(-0.10%)
Feb 04, 2016 73.02 73.06 72.82 73.02 1,877,256 +0.09(+0.12%)
Feb 03, 2016 72.64 72.95 72.47 72.93 1,515,112 +0.32(+0.44%)
Feb 02, 2016 72.59 72.63 72.44 72.62 1,475,031 -0.16(-0.22%)
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.