Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 67.18 68.15 66.70 67.49 520,381 +0.22(+0.32%)
Mar 30, 2017 66.08 67.51 66.08 67.27 469,786 +1.52(+2.31%)
Mar 29, 2017 65.71 65.77 64.87 65.76 310,947 +0.05(+0.08%)
Mar 28, 2017 65.16 65.97 64.69 65.71 367,723 +0.43(+0.66%)
Mar 27, 2017 64.73 65.83 63.69 65.27 379,537 -0.14(-0.21%)
Mar 24, 2017 65.42 66.51 64.99 65.41 360,114 +0.53(+0.82%)
Mar 23, 2017 64.16 65.63 64.08 64.88 346,466 +0.51(+0.80%)
Mar 22, 2017 65.17 63.09 64.37 1,099,477 -0.11(-0.17%)
Mar 21, 2017 68.91 69.54 64.24 64.48 1,112,287 -4.21(-6.13%)
Mar 20, 2017 67.90 69.06 67.16 68.69 447,394 +1.14(+1.69%)
Mar 17, 2017 67.16 68.40 66.88 67.55 886,096 +0.32(+0.48%)
Mar 16, 2017 67.30 68.90 67.18 67.22 615,124 +0.10(+0.15%)
Mar 15, 2017 65.75 67.29 65.55 67.13 399,474 +1.70(+2.60%)
Mar 14, 2017 65.99 65.99 64.20 65.42 366,742 -0.69(-1.04%)
Mar 13, 2017 63.99 66.31 63.99 66.11 745,005 +2.49(+3.91%)
Mar 10, 2017 62.59 63.74 62.12 63.62 483,381 +1.55(+2.49%)
Mar 09, 2017 61.39 62.32 61.31 62.08 260,787 +0.50(+0.82%)
Mar 08, 2017 62.03 62.33 61.50 61.57 392,485 -0.09(-0.14%)
Mar 07, 2017 61.43 61.97 61.37 61.66 325,784 +0.28(+0.45%)
Mar 06, 2017 61.50 61.76 60.82 61.39 365,823 +0.24(+0.39%)
Mar 03, 2017 61.44 61.73 60.76 61.15 218,909 -0.30(-0.48%)
Mar 02, 2017 62.22 62.55 61.35 61.45 202,902 -0.75(-1.20%)
Mar 01, 2017 61.97 62.51 61.71 62.19 405,254 +1.06(+1.74%)
Feb 28, 2017 62.07 62.80 61.05 61.13 269,869 -0.95(-1.52%)
Feb 27, 2017 61.74 62.50 61.47 62.08 434,496 +0.67(+1.09%)
Feb 24, 2017 60.05 61.50 59.90 61.41 336,552 +0.71(+1.17%)
Feb 23, 2017 61.13 61.33 60.40 60.70 293,780 -0.60(-0.98%)
Feb 22, 2017 62.23 62.31 60.85 61.30 296,970 -0.51(-0.83%)
Feb 21, 2017 60.73 62.28 60.64 61.81 432,855 +1.21(+2.00%)
Feb 17, 2017 60.60 60.60 60.60 0 -0.23(-0.37%)
Feb 16, 2017 61.55 61.68 60.22 60.83 403,614 -0.73(-1.18%)
Feb 15, 2017 60.96 61.64 60.54 61.55 378,597 +0.58(+0.95%)
Feb 14, 2017 61.08 61.87 60.49 60.97 219,347 -0.30(-0.48%)
Feb 13, 2017 61.52 61.96 60.98 61.27 308,385 +0.25(+0.40%)
Feb 10, 2017 61.30 62.00 60.52 61.02 264,933 -0.01(-0.02%)
Feb 09, 2017 60.61 61.56 60.61 61.03 325,037 +0.49(+0.81%)
Feb 08, 2017 61.03 61.06 59.94 60.54 418,236 -0.12(-0.19%)
Feb 07, 2017 60.27 61.32 60.23 60.66 461,036 +0.42(+0.70%)
Feb 06, 2017 61.00 61.52 59.64 60.23 642,021 -0.50(-0.83%)
Feb 03, 2017 60.41 61.77 60.40 60.74 453,717 +0.41(+0.69%)
Feb 02, 2017 58.65 60.98 57.95 60.32 607,102 +1.46(+2.47%)
Feb 01, 2017 58.64 60.05 57.95 58.87 650,704 +0.95(+1.63%)
Jan 31, 2017 62.51 62.76 55.19 57.92 1,574,218 -0.76(-1.29%)
Jan 30, 2017 58.47 58.89 57.11 58.68 795,534 +0.24(+0.40%)
Jan 27, 2017 58.11 58.61 57.72 58.44 338,230 +0.60(+1.04%)
Jan 26, 2017 57.95 58.22 57.62 57.84 203,305 -0.03(-0.05%)
Jan 25, 2017 57.67 58.08 57.49 57.87 343,960 +0.87(+1.52%)
Jan 24, 2017 55.96 57.28 55.81 57.01 306,124 +1.27(+2.28%)
Jan 23, 2017 55.88 56.61 55.66 55.74 239,740 -0.08(-0.14%)
Jan 20, 2017 55.95 56.32 55.67 55.81 167,908 -0.14(-0.25%)
Jan 19, 2017 56.38 56.87 55.62 55.95 301,836 -0.06(-0.11%)
Jan 18, 2017 55.62 56.76 55.43 56.01 317,536 +0.78(+1.41%)
Jan 17, 2017 56.43 56.59 54.89 55.23 364,694 -1.80(-3.16%)
Jan 13, 2017 57.04 57.04 57.04 0 +0.54(+0.96%)
Jan 12, 2017 56.98 56.98 55.50 56.49 284,151 -0.02(-0.03%)
Jan 11, 2017 55.66 56.56 55.20 56.51 266,635 +1.08(+1.95%)
Jan 10, 2017 55.05 55.72 54.64 55.43 236,840 +0.28(+0.50%)
Jan 09, 2017 55.02 55.43 54.59 55.16 219,718 +0.40(+0.74%)
Jan 06, 2017 54.91 55.18 54.09 54.75 244,080 -0.31(-0.57%)
Jan 05, 2017 56.78 57.07 54.81 55.07 263,957 -0.09(-0.16%)
Jan 04, 2017 53.83 55.33 53.65 55.16 427,884 +1.21(+2.24%)
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.