Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 70.21 70.42 68.33 68.85 802,036 -0.83(-1.19%)
Jan 31, 2017 69.50 69.95 68.87 69.68 713,802 +0.38(+0.54%)
Jan 30, 2017 71.38 71.60 68.81 69.31 755,526 -2.63(-3.66%)
Jan 27, 2017 72.39 73.46 71.79 71.94 477,990 -0.95(-1.31%)
Jan 26, 2017 73.92 74.08 72.81 72.89 714,353 -0.12(-0.17%)
Jan 25, 2017 72.32 73.48 72.32 73.01 759,786 +0.46(+0.64%)
Jan 24, 2017 71.69 72.81 71.36 72.55 675,009 +1.23(+1.73%)
Jan 23, 2017 70.42 71.82 70.24 71.31 658,174 -0.05(-0.07%)
Jan 20, 2017 71.15 71.93 70.68 71.36 681,368 +1.06(+1.50%)
Jan 19, 2017 69.82 70.52 68.35 70.31 613,293 +0.66(+0.95%)
Jan 18, 2017 69.89 70.30 69.05 69.65 808,468 -0.63(-0.90%)
Jan 17, 2017 69.67 71.11 69.29 70.28 616,711 +1.06(+1.52%)
Jan 13, 2017 69.22 69.22 69.22 0 -0.87(-1.24%)
Jan 12, 2017 71.61 72.13 69.85 70.09 566,725 -0.72(-1.01%)
Jan 11, 2017 71.65 72.34 70.38 70.81 784,259 -0.49(-0.69%)
Jan 10, 2017 71.45 73.01 70.85 71.30 1,305,400 -0.41(-0.57%)
Jan 09, 2017 72.10 73.02 71.48 71.70 1,069,054 -0.90(-1.23%)
Jan 06, 2017 72.69 73.00 71.41 72.60 670,840 +0.57(+0.80%)
Jan 05, 2017 71.30 72.43 71.28 72.02 770,206 +0.85(+1.19%)
Jan 04, 2017 70.01 71.61 70.01 71.17 712,690 +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.