Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.57 53.60 51.95 52.05 1,610,448 -1.10(-2.07%)
Apr 27, 2017 54.12 54.12 51.39 53.15 2,607,196 -1.72(-3.14%)
Apr 26, 2017 54.85 56.17 54.75 54.88 954,691 -0.40(-0.72%)
Apr 25, 2017 54.45 55.36 53.96 55.27 772,225 +0.98(+1.81%)
Apr 24, 2017 54.24 55.01 53.93 54.29 1,085,577 +0.43(+0.80%)
Apr 21, 2017 53.98 54.32 52.93 53.86 2,035,091 -0.15(-0.28%)
Apr 20, 2017 55.88 56.36 52.66 54.01 2,466,116 -1.76(-3.16%)
Apr 19, 2017 58.52 58.76 55.61 55.77 1,510,912 -2.72(-4.66%)
Apr 18, 2017 59.13 60.13 58.48 58.50 858,965 -1.28(-2.14%)
Apr 17, 2017 59.65 60.41 59.01 59.78 863,532 +0.00(+0.00%)
Apr 13, 2017 60.66 61.30 59.61 59.78 1,413,135 -0.90(-1.49%)
Apr 12, 2017 61.05 62.19 60.33 60.68 853,714 -0.37(-0.60%)
Apr 11, 2017 60.15 61.07 59.60 61.05 845,611 +0.86(+1.42%)
Apr 10, 2017 59.19 60.55 58.90 60.19 646,208 +1.41(+2.41%)
Apr 07, 2017 58.80 59.55 58.40 58.78 745,185 -0.02(-0.03%)
Apr 06, 2017 58.10 58.89 57.56 58.80 911,507 +1.35(+2.35%)
Apr 05, 2017 59.73 60.39 57.44 57.45 1,565,416 -1.87(-3.15%)
Apr 04, 2017 57.98 59.82 57.78 59.32 1,537,133 +1.30(+2.24%)
Apr 03, 2017 58.69 58.83 56.92 58.02 1,531,905 -0.74(-1.27%)
Mar 31, 2017 58.53 60.00 58.53 58.76 1,165,770 +0.24(+0.40%)
Mar 30, 2017 59.76 60.09 58.26 58.53 1,057,363 -0.74(-1.26%)
Mar 29, 2017 58.95 59.82 58.80 59.27 1,307,045 +0.33(+0.56%)
Mar 28, 2017 57.83 59.03 57.41 58.94 1,200,111 +1.18(+2.04%)
Mar 27, 2017 57.13 58.45 56.80 57.76 785,880 -0.51(-0.87%)
Mar 24, 2017 58.89 59.18 58.08 58.27 784,075 -0.50(-0.85%)
Mar 23, 2017 59.31 59.86 58.53 58.77 831,724 -0.76(-1.28%)
Mar 22, 2017 58.98 59.85 58.01 59.53 1,138,609 +0.12(+0.21%)
Mar 21, 2017 61.31 61.31 59.23 59.41 981,176 -1.63(-2.67%)
Mar 20, 2017 60.53 61.15 59.73 61.04 916,485 +0.11(+0.19%)
Mar 17, 2017 60.80 61.42 60.46 60.93 1,157,405 +0.20(+0.33%)
Mar 16, 2017 62.08 62.21 60.50 60.73 1,064,935 -0.97(-1.57%)
Mar 15, 2017 61.15 62.02 60.45 61.70 2,036,118 +1.00(+1.65%)
Mar 14, 2017 59.40 61.06 58.40 60.70 1,247,853 +0.19(+0.31%)
Mar 13, 2017 59.77 61.04 59.30 60.51 1,004,327 +0.52(+0.86%)
Mar 10, 2017 60.77 60.96 59.43 60.00 1,158,254 -0.42(-0.70%)
Mar 09, 2017 58.93 60.69 58.29 60.42 1,640,723 +1.34(+2.27%)
Mar 08, 2017 61.00 61.15 58.67 59.08 1,424,389 -2.37(-3.86%)
Mar 07, 2017 62.62 62.67 60.94 61.45 858,149 -1.08(-1.73%)
Mar 06, 2017 61.85 62.81 61.63 62.53 1,348,297 +0.49(+0.79%)
Mar 03, 2017 63.24 63.69 61.51 62.04 1,035,397 -1.19(-1.88%)
Mar 02, 2017 65.13 65.74 62.79 63.23 1,472,415 -2.61(-3.97%)
Mar 01, 2017 64.57 66.17 63.24 65.84 1,610,035 +2.14(+3.36%)
Feb 28, 2017 66.97 67.09 63.42 63.70 1,838,360 -3.86(-5.72%)
Feb 27, 2017 66.99 67.68 66.02 67.56 1,364,537 +0.76(+1.14%)
Feb 24, 2017 67.19 68.08 66.51 66.80 888,794 -0.90(-1.32%)
Feb 23, 2017 67.93 68.28 66.78 67.69 1,013,208 +0.29(+0.43%)
Feb 22, 2017 68.44 68.80 66.99 67.40 627,422 -1.63(-2.36%)
Feb 21, 2017 69.04 69.47 68.70 69.03 743,778 +0.65(+0.95%)
Feb 17, 2017 68.38 68.38 68.38 0 +0.10(+0.15%)
Feb 16, 2017 68.43 68.84 67.61 68.28 918,521 +0.09(+0.14%)
Feb 15, 2017 68.51 68.85 67.92 68.19 644,741 -0.45(-0.66%)
Feb 14, 2017 68.76 68.83 67.69 68.64 608,771 +0.23(+0.33%)
Feb 13, 2017 69.00 69.74 68.28 68.41 849,004 -0.81(-1.17%)
Feb 10, 2017 68.41 69.54 68.30 69.22 1,050,236 +1.46(+2.16%)
Feb 09, 2017 67.28 68.05 66.48 67.76 869,561 +0.78(+1.17%)
Feb 08, 2017 66.15 67.35 65.33 66.98 766,344 +0.07(+0.10%)
Feb 07, 2017 69.27 69.50 66.45 66.91 1,243,370 -2.67(-3.83%)
Feb 06, 2017 71.62 71.62 68.92 69.58 610,984 -1.28(-1.81%)
Feb 03, 2017 69.18 70.91 68.77 70.86 744,388 +1.51(+2.17%)
Feb 02, 2017 69.17 70.16 67.86 69.35 1,030,191 +0.50(+0.73%)
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.