Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 89.89 91.74 89.44 90.98 1,094,961 +0.66(+0.74%)
Mar 30, 2016 92.35 92.67 89.62 90.31 1,342,539 -0.18(-0.20%)
Mar 29, 2016 87.29 90.71 86.98 90.49 825,737 +1.22(+1.36%)
Mar 28, 2016 89.47 90.25 87.62 89.28 1,038,867 -0.16(-0.18%)
Mar 24, 2016 86.34 89.43 89.43 89.43 1,094,927 +1.08(+1.22%)
Mar 23, 2016 89.97 91.63 87.97 88.36 995,455 -2.68(-2.94%)
Mar 22, 2016 89.55 91.42 88.60 91.03 962,381 +0.43(+0.47%)
Mar 21, 2016 92.00 93.04 89.67 90.60 943,964 -1.64(-1.77%)
Mar 18, 2016 92.88 93.60 90.08 92.24 1,833,874 +0.45(+0.49%)
Mar 17, 2016 92.22 92.76 90.80 91.79 1,183,814 +0.83(+0.92%)
Mar 16, 2016 89.79 91.51 88.85 90.96 1,613,003 +1.52(+1.69%)
Mar 15, 2016 86.53 89.48 85.99 89.44 1,032,435 +1.12(+1.27%)
Mar 14, 2016 86.59 88.95 86.48 88.32 889,715 -0.04(-0.04%)
Mar 11, 2016 87.59 89.13 87.20 88.36 1,794,018 +2.60(+3.03%)
Mar 10, 2016 85.91 85.98 83.28 85.76 1,316,519 -0.94(-1.09%)
Mar 09, 2016 87.28 87.42 83.94 86.70 1,415,072 +1.83(+2.16%)
Mar 08, 2016 88.10 88.62 84.45 84.87 1,962,869 -4.42(-4.95%)
Mar 07, 2016 84.63 89.32 84.44 89.29 2,392,919 +4.51(+5.32%)
Mar 04, 2016 83.34 87.26 80.51 84.79 2,433,465 +2.39(+2.91%)
Mar 03, 2016 83.25 85.14 81.71 82.39 1,609,289 -1.66(-1.97%)
Mar 02, 2016 80.15 84.11 79.68 84.05 1,607,116 +3.65(+4.54%)
Mar 01, 2016 79.27 80.50 76.50 80.40 1,753,170 +1.81(+2.30%)
Feb 29, 2016 80.65 80.92 78.54 78.59 1,557,268 -1.45(-1.81%)
Feb 26, 2016 80.91 81.55 79.17 80.04 1,181,947 +0.98(+1.24%)
Feb 25, 2016 78.90 80.63 75.84 79.06 1,949,516 -0.33(-0.41%)
Feb 24, 2016 78.60 80.77 76.94 79.39 1,640,357 -1.30(-1.61%)
Feb 23, 2016 80.79 82.85 80.19 80.69 1,496,782 -1.52(-1.85%)
Feb 22, 2016 81.75 82.92 80.48 82.21 1,278,349 +2.17(+2.71%)
Feb 19, 2016 76.00 80.23 74.84 80.04 2,105,632 +2.79(+3.61%)
Feb 18, 2016 80.44 80.44 75.00 77.26 2,359,531 -1.95(-2.47%)
Feb 17, 2016 76.73 80.38 70.16 79.21 5,172,438 +0.38(+0.49%)
Feb 16, 2016 81.04 81.06 77.21 78.83 2,151,457 -0.36(-0.46%)
Feb 12, 2016 78.54 79.19 79.19 79.19 1,648,218 +3.28(+4.32%)
Feb 11, 2016 76.17 76.80 72.60 75.91 2,049,337 -2.07(-2.65%)
Feb 10, 2016 76.48 80.20 75.30 77.98 1,837,549 +1.48(+1.93%)
Feb 09, 2016 78.44 79.39 75.60 76.50 1,361,716 -3.23(-4.05%)
Feb 08, 2016 77.42 80.35 75.61 79.73 1,346,602 +0.50(+0.64%)
Feb 05, 2016 81.70 82.22 78.36 79.22 1,550,519 -3.55(-4.29%)
Feb 04, 2016 84.44 86.45 82.66 82.77 1,564,821 -0.83(-0.99%)
Feb 03, 2016 80.36 83.68 78.39 83.60 1,459,901 +4.83(+6.13%)
Feb 02, 2016 78.68 80.71 78.12 78.78 1,824,835 -2.65(-3.26%)
Feb 01, 2016 84.76 85.33 80.57 81.43 1,873,106 -5.39(-6.20%)
Jan 29, 2016 83.37 86.81 83.37 86.81 1,966,823 +3.85(+4.64%)
Jan 28, 2016 84.48 85.12 81.43 82.97 2,565,703 +4.07(+5.16%)
Jan 27, 2016 75.59 79.86 74.44 78.90 2,491,591 +2.94(+3.87%)
Jan 26, 2016 72.73 76.08 69.80 75.96 1,706,740 +5.39(+7.63%)
Jan 25, 2016 76.91 78.88 70.55 70.57 1,941,506 -8.19(-10.39%)
Jan 22, 2016 79.16 81.23 75.77 78.76 2,167,381 +3.64(+4.85%)
Jan 21, 2016 72.25 76.72 71.51 75.12 2,084,500 +2.62(+3.62%)
Jan 20, 2016 74.11 74.58 67.93 72.49 3,228,414 -3.30(-4.35%)
Jan 19, 2016 79.29 79.58 74.64 75.79 2,391,166 -2.92(-3.71%)
Jan 15, 2016 77.62 78.71 78.71 78.71 2,538,975 -0.60(-0.75%)
Jan 14, 2016 75.73 80.21 74.30 79.31 2,376,828 +4.55(+6.08%)
Jan 13, 2016 76.01 77.94 73.79 74.76 1,812,010 +0.02(+0.03%)
Jan 12, 2016 76.81 77.44 72.27 74.74 1,729,656 -0.63(-0.83%)
Jan 11, 2016 77.13 77.60 74.13 75.37 1,202,619 -1.47(-1.92%)
Jan 08, 2016 77.00 77.95 75.25 76.84 1,250,918 +0.43(+0.56%)
Jan 07, 2016 77.29 80.76 76.06 76.42 1,626,117 -2.97(-3.74%)
Jan 06, 2016 81.75 81.75 78.82 79.38 1,367,599 -5.17(-6.12%)
Jan 05, 2016 85.07 86.26 83.24 84.56 1,668,488 +0.54(+0.64%)
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.