Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 67.44 68.14 67.30 67.93 224,675 +0.30(+0.44%)
Mar 30, 2016 68.42 68.85 67.51 67.63 178,797 -0.68(-1.00%)
Mar 29, 2016 65.74 68.35 65.74 68.31 184,772 +2.50(+3.80%)
Mar 28, 2016 66.77 67.28 64.99 65.81 178,460 -0.60(-0.90%)
Mar 24, 2016 65.69 66.41 66.41 66.41 274,300 +0.27(+0.41%)
Mar 23, 2016 66.17 67.44 66.10 66.14 180,532 -0.17(-0.26%)
Mar 22, 2016 65.72 66.99 65.47 66.31 170,934 +0.02(+0.03%)
Mar 21, 2016 66.51 67.76 65.89 66.29 238,610 -0.53(-0.79%)
Mar 18, 2016 64.76 67.04 64.40 66.82 489,276 +2.46(+3.82%)
Mar 17, 2016 66.32 66.32 63.03 64.36 221,863 -1.90(-2.87%)
Mar 16, 2016 64.65 66.36 64.28 66.26 291,400 +1.54(+2.38%)
Mar 15, 2016 65.58 66.08 64.20 64.72 205,664 -1.40(-2.12%)
Mar 14, 2016 66.58 66.64 65.44 66.12 242,312 -0.13(-0.20%)
Mar 11, 2016 65.29 66.47 64.91 66.25 188,358 +1.53(+2.36%)
Mar 10, 2016 64.21 65.27 63.94 64.72 206,900 +0.23(+0.36%)
Mar 09, 2016 64.44 65.22 63.86 64.49 202,613 -0.34(-0.52%)
Mar 08, 2016 65.55 66.85 64.53 64.83 176,487 -0.91(-1.38%)
Mar 07, 2016 64.94 66.44 64.94 65.74 297,747 +0.58(+0.89%)
Mar 04, 2016 64.58 65.81 64.54 65.16 251,536 +0.29(+0.45%)
Mar 03, 2016 65.17 66.84 64.45 64.87 360,161 -0.33(-0.51%)
Mar 02, 2016 63.69 65.62 63.33 65.20 410,715 +1.43(+2.24%)
Mar 01, 2016 63.00 64.98 62.10 63.77 602,069 +0.78(+1.25%)
Feb 29, 2016 60.32 64.24 58.80 62.99 540,065 +4.58(+7.85%)
Feb 26, 2016 57.07 58.53 56.78 58.40 140,358 +1.40(+2.46%)
Feb 25, 2016 56.64 57.10 55.92 57.00 147,660 +0.79(+1.41%)
Feb 24, 2016 55.62 56.67 55.20 56.21 150,780 +0.24(+0.43%)
Feb 23, 2016 55.84 57.01 55.84 55.97 135,194 +0.07(+0.13%)
Feb 22, 2016 55.89 56.64 54.54 55.90 167,166 +0.45(+0.81%)
Feb 19, 2016 54.77 55.52 53.49 55.45 147,668 +0.54(+0.98%)
Feb 18, 2016 55.87 56.09 54.63 54.91 105,506 -0.97(-1.74%)
Feb 17, 2016 54.21 56.52 54.21 55.88 183,631 +1.95(+3.62%)
Feb 16, 2016 53.09 54.52 52.47 53.93 129,588 +1.36(+2.59%)
Feb 12, 2016 53.05 52.57 52.57 52.57 145,600 -0.22(-0.42%)
Feb 11, 2016 52.30 53.36 52.30 52.79 156,674 -0.49(-0.92%)
Feb 10, 2016 54.61 58.54 53.15 53.28 139,382 -0.79(-1.46%)
Feb 09, 2016 52.06 54.91 51.82 54.07 132,877 +1.35(+2.56%)
Feb 08, 2016 53.20 55.78 51.61 52.72 148,445 -1.31(-2.42%)
Feb 05, 2016 56.75 58.37 53.17 54.03 151,631 -3.01(-5.28%)
Feb 04, 2016 57.32 58.40 56.62 57.04 175,625 -0.43(-0.75%)
Feb 03, 2016 57.74 58.19 55.66 57.47 179,574 +0.02(+0.03%)
Feb 02, 2016 56.96 57.89 56.62 57.45 160,355 -0.02(-0.03%)
Feb 01, 2016 56.94 58.10 56.55 57.47 190,586 +0.47(+0.82%)
Jan 29, 2016 55.94 57.34 55.26 57.00 373,644 +1.40(+2.52%)
Jan 28, 2016 56.81 57.35 55.07 55.60 264,359 -0.63(-1.12%)
Jan 27, 2016 57.62 60.87 55.81 56.23 161,587 -1.76(-3.04%)
Jan 26, 2016 56.79 58.00 55.72 57.99 240,861 +1.41(+2.49%)
Jan 25, 2016 57.49 58.94 56.38 56.58 147,305 -1.02(-1.77%)
Jan 22, 2016 56.88 58.40 56.57 57.60 209,741 +1.16(+2.06%)
Jan 21, 2016 58.96 59.87 56.17 56.44 189,393 -2.35(-4.00%)
Jan 20, 2016 57.54 59.35 54.55 58.79 251,970 +0.34(+0.58%)
Jan 19, 2016 57.90 58.84 57.30 58.45 252,550 +0.95(+1.65%)
Jan 15, 2016 57.55 57.50 57.50 57.50 169,400 -1.37(-2.32%)
Jan 14, 2016 57.66 59.35 57.16 58.87 203,360 +1.43(+2.48%)
Jan 13, 2016 58.33 59.30 55.11 57.44 195,526 -0.84(-1.44%)
Jan 12, 2016 58.82 59.93 57.02 58.28 246,794 -0.05(-0.09%)
Jan 11, 2016 58.59 59.37 56.88 58.33 453,669 -0.04(-0.07%)
Jan 08, 2016 60.05 60.59 58.18 58.37 256,169 -0.95(-1.60%)
Jan 07, 2016 59.38 62.79 58.84 59.32 414,284 -1.01(-1.67%)
Jan 06, 2016 60.42 61.65 59.19 60.33 304,203 -1.48(-2.39%)
Jan 05, 2016 61.41 63.10 61.14 61.81 178,812 +0.64(+1.05%)
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.
 
bottom clear