Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.56 60.04 58.56 58.79 1,165,122 +0.24(+0.40%)
Mar 30, 2017 59.79 60.12 58.29 58.56 1,056,775 -0.74(-1.26%)
Mar 29, 2017 58.98 59.85 58.83 59.30 1,306,318 +0.33(+0.56%)
Mar 28, 2017 57.86 59.07 57.44 58.97 1,199,443 +1.18(+2.04%)
Mar 27, 2017 57.16 58.48 56.83 57.79 785,443 -0.51(-0.87%)
Mar 24, 2017 58.93 59.22 58.11 58.30 783,639 -0.50(-0.85%)
Mar 23, 2017 59.34 59.90 58.56 58.80 831,261 -0.76(-1.28%)
Mar 22, 2017 59.01 59.89 58.04 59.57 1,137,976 +0.12(+0.21%)
Mar 21, 2017 61.35 61.35 59.26 59.44 980,631 -1.63(-2.67%)
Mar 20, 2017 60.57 61.18 59.76 61.08 915,976 +0.11(+0.19%)
Mar 17, 2017 60.83 61.45 60.49 60.96 1,156,762 +0.20(+0.33%)
Mar 16, 2017 62.11 62.24 60.54 60.76 1,064,343 -0.97(-1.57%)
Mar 15, 2017 61.19 62.06 60.48 61.74 2,034,986 +1.00(+1.65%)
Mar 14, 2017 59.43 61.09 58.44 60.74 1,247,159 +0.19(+0.31%)
Mar 13, 2017 59.80 61.08 59.33 60.55 1,003,768 +0.52(+0.86%)
Mar 10, 2017 60.80 60.99 59.46 60.03 1,157,610 -0.42(-0.70%)
Mar 09, 2017 58.96 60.73 58.32 60.45 1,639,810 +1.34(+2.27%)
Mar 08, 2017 61.04 61.18 58.70 59.11 1,423,597 -2.37(-3.86%)
Mar 07, 2017 62.66 62.71 60.97 61.48 857,672 -1.08(-1.73%)
Mar 06, 2017 61.89 62.85 61.66 62.57 1,347,548 +0.49(+0.79%)
Mar 03, 2017 63.27 63.73 61.55 62.07 1,034,821 -1.19(-1.88%)
Mar 02, 2017 65.17 65.78 62.83 63.26 1,471,596 -2.61(-3.97%)
Mar 01, 2017 64.60 66.20 63.27 65.88 1,609,140 +2.14(+3.36%)
Feb 28, 2017 67.01 67.13 63.45 63.73 1,837,338 -3.87(-5.72%)
Feb 27, 2017 67.03 67.71 66.05 67.60 1,363,779 +0.76(+1.14%)
Feb 24, 2017 67.22 68.12 66.54 66.84 888,300 -0.90(-1.32%)
Feb 23, 2017 67.97 68.32 66.82 67.73 1,012,645 +0.29(+0.43%)
Feb 22, 2017 68.48 68.84 67.03 67.44 627,073 -1.63(-2.36%)
Feb 21, 2017 69.08 69.51 68.74 69.07 743,364 +0.65(+0.95%)
Feb 17, 2017 68.42 68.42 68.42 0 +0.10(+0.15%)
Feb 16, 2017 68.47 68.87 67.65 68.32 918,011 +0.09(+0.14%)
Feb 15, 2017 68.54 68.89 67.96 68.22 644,382 -0.45(-0.66%)
Feb 14, 2017 68.80 68.86 67.72 68.68 608,432 +0.23(+0.33%)
Feb 13, 2017 69.03 69.78 68.32 68.45 848,532 -0.81(-1.17%)
Feb 10, 2017 68.45 69.58 68.34 69.26 1,049,652 +1.46(+2.16%)
Feb 09, 2017 67.32 68.09 66.52 67.80 869,077 +0.78(+1.17%)
Feb 08, 2017 66.19 67.38 65.37 67.02 765,918 +0.07(+0.10%)
Feb 07, 2017 69.31 69.53 66.49 66.95 1,242,679 -2.67(-3.83%)
Feb 06, 2017 71.66 71.66 68.96 69.62 610,645 -1.28(-1.81%)
Feb 03, 2017 69.22 70.95 68.81 70.90 743,974 +1.51(+2.17%)
Feb 02, 2017 69.20 70.20 67.90 69.39 1,029,618 +0.50(+0.73%)
Feb 01, 2017 70.25 70.46 68.36 68.89 801,590 -0.83(-1.19%)
Jan 31, 2017 69.53 69.99 68.91 69.72 713,405 +0.38(+0.54%)
Jan 30, 2017 71.42 71.64 68.85 69.35 755,106 -2.63(-3.66%)
Jan 27, 2017 72.43 73.50 71.83 71.98 477,724 -0.95(-1.31%)
Jan 26, 2017 73.97 74.13 72.85 72.93 713,956 -0.12(-0.17%)
Jan 25, 2017 72.36 73.52 72.36 73.05 759,364 +0.46(+0.64%)
Jan 24, 2017 71.73 72.85 71.40 72.59 674,634 +1.24(+1.73%)
Jan 23, 2017 70.46 71.86 70.28 71.35 657,808 -0.05(-0.07%)
Jan 20, 2017 71.19 71.97 70.72 71.40 680,989 +1.06(+1.50%)
Jan 19, 2017 69.86 70.56 68.39 70.34 612,952 +0.66(+0.95%)
Jan 18, 2017 69.93 70.34 69.09 69.68 808,018 -0.63(-0.90%)
Jan 17, 2017 69.71 71.15 69.33 70.32 616,368 +1.06(+1.52%)
Jan 13, 2017 69.26 69.26 69.26 0 -0.87(-1.24%)
Jan 12, 2017 71.65 72.17 69.89 70.13 566,410 -0.72(-1.01%)
Jan 11, 2017 71.69 72.38 70.42 70.84 783,823 -0.49(-0.69%)
Jan 10, 2017 71.49 73.05 70.89 71.33 1,304,674 -0.41(-0.57%)
Jan 09, 2017 72.14 73.06 71.52 71.74 1,068,460 -0.90(-1.23%)
Jan 06, 2017 72.73 73.04 71.45 72.64 670,467 +0.58(+0.80%)
Jan 05, 2017 71.34 72.47 71.32 72.06 769,778 +0.85(+1.19%)
Jan 04, 2017 70.05 71.65 70.05 71.21 712,294 +1.14(+1.63%)
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.