Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 67.30 68.27 66.82 67.61 519,473 +0.22(+0.32%)
Mar 30, 2017 66.20 67.63 66.20 67.39 468,966 +1.52(+2.31%)
Mar 29, 2017 65.82 65.88 64.98 65.87 310,405 +0.05(+0.07%)
Mar 28, 2017 65.27 66.09 64.81 65.82 367,081 +0.43(+0.66%)
Mar 27, 2017 64.85 65.94 63.80 65.39 378,875 -0.14(-0.21%)
Mar 24, 2017 65.54 66.62 65.10 65.53 359,485 +0.53(+0.82%)
Mar 23, 2017 64.27 65.74 64.20 64.99 345,861 +0.51(+0.80%)
Mar 22, 2017 65.28 63.20 64.48 1,097,559 -0.11(-0.17%)
Mar 21, 2017 69.03 69.66 64.35 64.59 1,110,346 -4.22(-6.13%)
Mar 20, 2017 68.02 69.18 67.27 68.81 446,614 +1.14(+1.69%)
Mar 17, 2017 67.27 68.52 67.00 67.67 884,550 +0.33(+0.48%)
Mar 16, 2017 67.42 69.02 67.30 67.34 614,050 +0.10(+0.15%)
Mar 15, 2017 65.86 67.41 65.67 67.24 398,777 +1.71(+2.60%)
Mar 14, 2017 66.11 66.11 64.31 65.54 366,102 -0.69(-1.04%)
Mar 13, 2017 64.10 66.43 64.10 66.23 743,705 +2.49(+3.91%)
Mar 10, 2017 62.70 63.85 62.23 63.73 482,538 +1.55(+2.49%)
Mar 09, 2017 61.49 62.43 61.41 62.18 260,332 +0.50(+0.82%)
Mar 08, 2017 62.13 62.44 61.61 61.68 391,800 -0.09(-0.14%)
Mar 07, 2017 61.53 62.08 61.47 61.77 325,216 +0.28(+0.45%)
Mar 06, 2017 61.61 61.87 60.92 61.49 365,185 +0.24(+0.39%)
Mar 03, 2017 61.54 61.84 60.86 61.26 218,527 -0.30(-0.48%)
Mar 02, 2017 62.33 62.66 61.45 61.55 202,548 -0.75(-1.20%)
Mar 01, 2017 62.08 62.62 61.82 62.30 404,546 +1.07(+1.74%)
Feb 28, 2017 62.17 62.91 61.16 61.24 269,398 -0.95(-1.52%)
Feb 27, 2017 61.85 62.61 61.57 62.18 433,738 +0.67(+1.09%)
Feb 24, 2017 60.15 61.61 60.00 61.51 335,965 +0.71(+1.17%)
Feb 23, 2017 61.24 61.43 60.50 60.80 293,268 -0.60(-0.98%)
Feb 22, 2017 62.34 62.42 60.95 61.41 296,452 -0.51(-0.83%)
Feb 21, 2017 60.83 62.39 60.74 61.92 432,100 +1.21(+2.00%)
Feb 17, 2017 60.70 60.70 60.70 0 -0.23(-0.37%)
Feb 16, 2017 61.66 61.79 60.32 60.93 402,910 -0.73(-1.18%)
Feb 15, 2017 61.07 61.75 60.65 61.66 377,937 +0.58(+0.95%)
Feb 14, 2017 61.19 61.97 60.60 61.08 218,964 -0.30(-0.48%)
Feb 13, 2017 61.63 62.07 61.09 61.38 307,847 +0.25(+0.40%)
Feb 10, 2017 61.41 62.11 60.63 61.13 264,471 -0.01(-0.02%)
Feb 09, 2017 60.71 61.67 60.71 61.14 324,470 +0.49(+0.81%)
Feb 08, 2017 61.14 61.17 60.05 60.65 417,506 -0.12(-0.19%)
Feb 07, 2017 60.38 61.42 60.34 60.76 460,232 +0.42(+0.70%)
Feb 06, 2017 61.11 61.63 59.75 60.34 640,901 -0.50(-0.83%)
Feb 03, 2017 60.52 61.88 60.51 60.84 452,925 +0.41(+0.69%)
Feb 02, 2017 58.75 61.09 58.05 60.43 606,043 +1.46(+2.48%)
Feb 01, 2017 58.74 60.15 58.05 58.97 649,569 +0.95(+1.63%)
Jan 31, 2017 62.62 62.87 55.29 58.02 1,571,471 -0.76(-1.29%)
Jan 30, 2017 58.58 58.99 57.21 58.78 794,146 +0.24(+0.40%)
Jan 27, 2017 58.21 58.71 57.83 58.55 337,640 +0.60(+1.04%)
Jan 26, 2017 58.05 58.32 57.72 57.94 202,950 -0.03(-0.05%)
Jan 25, 2017 57.77 58.18 57.59 57.97 343,360 +0.87(+1.52%)
Jan 24, 2017 56.06 57.38 55.90 57.11 305,590 +1.27(+2.28%)
Jan 23, 2017 55.98 56.71 55.75 55.83 239,321 -0.08(-0.14%)
Jan 20, 2017 56.05 56.42 55.76 55.91 167,615 -0.14(-0.25%)
Jan 19, 2017 56.47 56.97 55.72 56.05 301,309 -0.06(-0.11%)
Jan 18, 2017 55.72 56.86 55.53 56.11 316,982 +0.78(+1.41%)
Jan 17, 2017 56.52 56.69 54.99 55.33 364,058 -1.80(-3.16%)
Jan 13, 2017 57.14 57.14 57.14 0 +0.54(+0.96%)
Jan 12, 2017 57.08 57.08 55.60 56.59 283,655 -0.02(-0.03%)
Jan 11, 2017 55.75 56.66 55.30 56.61 266,169 +1.08(+1.95%)
Jan 10, 2017 55.14 55.81 54.73 55.53 236,426 +0.28(+0.50%)
Jan 09, 2017 55.11 55.53 54.69 55.25 219,335 +0.40(+0.74%)
Jan 06, 2017 55.01 55.27 54.19 54.85 243,654 -0.32(-0.57%)
Jan 05, 2017 56.88 57.17 54.91 55.16 263,496 -0.09(-0.16%)
Jan 04, 2017 53.92 55.43 53.74 55.25 427,137 +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.