Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 70.35 70.46 69.05 69.27 740,108 -1.64(-2.31%)
Mar 30, 2015 71.10 71.87 70.56 70.91 624,605 -0.05(-0.07%)
Mar 27, 2015 71.01 71.75 69.92 70.96 703,616 -0.05(-0.07%)
Mar 26, 2015 73.18 73.70 70.37 71.01 919,386 -0.70(-0.98%)
Mar 25, 2015 73.32 73.64 71.55 71.71 513,512 -0.88(-1.21%)
Mar 24, 2015 73.11 73.26 72.26 72.59 498,368 -0.79(-1.08%)
Mar 23, 2015 72.90 73.84 72.76 73.38 811,112 +1.20(+1.66%)
Mar 20, 2015 72.06 73.37 71.75 72.18 1,888,404 +1.60(+2.26%)
Mar 19, 2015 70.91 71.28 69.91 70.58 734,198 -0.12(-0.18%)
Mar 18, 2015 68.50 71.43 68.06 70.71 890,327 +2.08(+3.03%)
Mar 17, 2015 68.47 69.74 68.09 68.63 850,379 -0.12(-0.17%)
Mar 16, 2015 68.63 69.50 67.98 68.75 722,964 +0.46(+0.67%)
Mar 13, 2015 68.31 68.43 66.88 68.29 1,024,509 -0.74(-1.07%)
Mar 12, 2015 69.42 69.88 68.35 69.03 872,531 -0.47(-0.68%)
Mar 11, 2015 67.17 69.63 66.45 69.50 986,326 +2.34(+3.48%)
Mar 10, 2015 68.09 68.75 66.82 67.16 914,270 -1.37(-2.00%)
Mar 09, 2015 70.08 70.18 68.33 68.53 972,532 -0.72(-1.04%)
Mar 06, 2015 70.27 70.44 68.55 69.25 1,535,946 -4.27(-5.81%)
Mar 05, 2015 73.21 74.70 73.02 73.52 647,785 -0.19(-0.26%)
Mar 04, 2015 74.75 76.39 72.89 73.71 1,420,803 -2.68(-3.51%)
Mar 03, 2015 77.71 78.31 76.14 76.39 677,109 -1.48(-1.90%)
Mar 02, 2015 79.00 79.33 77.22 77.87 722,357 -1.32(-1.67%)
Feb 27, 2015 79.15 80.21 78.97 79.19 508,269 +0.19(+0.24%)
Feb 26, 2015 79.84 80.04 78.73 79.00 471,106 +0.27(+0.34%)
Feb 25, 2015 77.66 79.34 77.42 78.73 822,988 +2.01(+2.62%)
Feb 24, 2015 76.15 76.96 75.86 76.72 578,023 +0.68(+0.89%)
Feb 23, 2015 75.53 76.47 75.12 76.04 639,380 -0.07(-0.09%)
Feb 20, 2015 77.23 77.91 76.10 76.11 631,913 -0.79(-1.03%)
Feb 19, 2015 78.94 79.12 76.41 76.90 738,374 -1.39(-1.78%)
Feb 18, 2015 76.10 78.73 76.06 78.29 905,632 +1.80(+2.35%)
Feb 17, 2015 77.26 77.49 76.16 76.49 754,389 -1.81(-2.31%)
Feb 13, 2015 78.62 78.29 78.29 78.29 448,400 -0.30(-0.39%)
Feb 12, 2015 78.38 79.11 77.54 78.60 739,204 +0.44(+0.56%)
Feb 11, 2015 79.08 79.14 77.64 78.16 671,105 -1.08(-1.36%)
Feb 10, 2015 80.11 80.70 78.50 79.24 1,173,149 -3.01(-3.67%)
Feb 09, 2015 82.08 82.72 81.58 82.25 860,238 +1.07(+1.32%)
Feb 06, 2015 82.56 82.65 80.52 81.18 1,158,917 -3.95(-4.64%)
Feb 05, 2015 83.68 85.18 83.40 85.13 837,420 +1.35(+1.61%)
Feb 04, 2015 84.40 84.68 82.82 83.78 1,214,348 +0.17(+0.20%)
Feb 03, 2015 85.42 85.42 82.97 83.61 960,873 -1.19(-1.40%)
Feb 02, 2015 83.64 85.46 83.42 84.80 798,071 -0.46(-0.54%)
Jan 30, 2015 84.50 85.84 84.00 85.26 964,904 +2.20(+2.65%)
Jan 29, 2015 82.08 83.54 81.21 83.06 777,448 -0.34(-0.41%)
Jan 28, 2015 84.98 85.53 82.37 83.40 997,446 -1.50(-1.77%)
Jan 27, 2015 84.10 84.86 83.92 84.90 996,845 +1.92(+2.31%)
Jan 26, 2015 80.56 83.13 79.50 82.98 1,137,911 +2.35(+2.91%)
Jan 23, 2015 81.37 82.10 79.72 80.64 1,104,309 -1.60(-1.95%)
Jan 22, 2015 84.36 84.52 82.15 82.24 1,179,833 -1.63(-1.94%)
Jan 21, 2015 84.36 84.67 82.41 83.87 1,285,684 +0.23(+0.27%)
Jan 20, 2015 83.82 84.69 82.91 83.64 1,674,737 +2.74(+3.39%)
Jan 16, 2015 79.94 81.64 79.82 80.90 1,336,359 +1.88(+2.38%)
Jan 15, 2015 78.61 80.29 78.38 79.02 2,275,596 +3.88(+5.16%)
Jan 14, 2015 75.50 76.12 73.73 75.14 1,059,445 +1.01(+1.36%)
Jan 13, 2015 77.12 77.12 73.04 74.13 1,499,743 -3.19(-4.13%)
Jan 12, 2015 75.10 77.62 74.82 77.32 1,138,499 +2.41(+3.22%)
Jan 09, 2015 73.24 74.96 73.24 74.91 1,060,863 +3.30(+4.61%)
Jan 08, 2015 73.02 74.34 70.96 71.61 1,299,341 -0.28(-0.39%)
Jan 07, 2015 71.72 73.28 71.21 71.89 1,174,235 -1.06(-1.45%)
Jan 06, 2015 70.94 73.52 70.61 72.95 1,755,517 +2.35(+3.33%)
Jan 05, 2015 68.66 70.83 68.39 70.60 977,165 +1.64(+2.38%)
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.