Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 69.84 70.09 69.34 69.72 547,139 -0.25(-0.36%)
Apr 27, 2017 70.67 70.72 69.81 69.97 706,672 -0.71(-1.00%)
Apr 26, 2017 69.81 71.39 69.81 70.68 1,110,650 +0.33(+0.47%)
Apr 25, 2017 70.35 70.53 69.60 70.35 477,340 +0.10(+0.14%)
Apr 24, 2017 69.77 70.30 69.49 70.25 458,088 +1.23(+1.78%)
Apr 21, 2017 69.08 69.46 68.76 69.02 516,252 -0.13(-0.19%)
Apr 20, 2017 68.84 69.54 68.60 69.15 613,772 +0.57(+0.83%)
Apr 19, 2017 68.22 68.92 68.22 68.58 534,810 +0.40(+0.59%)
Apr 18, 2017 67.70 68.45 67.61 68.18 526,364 +0.24(+0.35%)
Apr 17, 2017 67.48 68.03 67.43 67.94 304,517 +0.78(+1.16%)
Apr 13, 2017 67.78 68.22 67.16 67.16 372,845 -0.74(-1.09%)
Apr 12, 2017 68.36 68.75 67.69 67.90 485,768 -0.68(-0.99%)
Apr 11, 2017 67.93 68.60 67.40 68.58 503,229 +0.58(+0.85%)
Apr 10, 2017 67.85 68.34 67.55 68.00 774,691 +0.31(+0.46%)
Apr 07, 2017 68.00 68.40 67.37 67.69 1,544,278 -0.15(-0.22%)
Apr 06, 2017 68.15 68.15 67.12 67.84 1,946,578 -0.32(-0.47%)
Apr 05, 2017 68.90 69.16 68.13 68.16 446,796 -0.43(-0.63%)
Apr 04, 2017 69.00 69.03 68.32 68.59 303,485 -0.43(-0.62%)
Apr 03, 2017 69.74 69.95 68.41 69.02 578,523 -0.69(-0.99%)
Mar 31, 2017 68.49 69.96 68.49 69.71 723,306 +1.11(+1.62%)
Mar 30, 2017 68.51 68.82 68.28 68.60 662,229 -0.02(-0.03%)
Mar 29, 2017 69.08 69.19 68.56 68.62 533,257 -0.51(-0.74%)
Mar 28, 2017 69.12 69.58 68.88 69.13 434,174 +0.12(+0.17%)
Mar 27, 2017 67.63 69.12 67.54 69.01 610,824 +0.52(+0.76%)
Mar 24, 2017 69.95 70.05 68.38 68.49 620,893 -1.47(-2.10%)
Mar 23, 2017 69.54 70.14 69.28 69.96 568,073 +0.31(+0.45%)
Mar 22, 2017 69.57 69.86 68.96 69.65 291,822 +0.09(+0.13%)
Mar 21, 2017 70.41 70.88 69.49 69.56 560,413 -0.85(-1.21%)
Mar 20, 2017 70.75 70.89 70.25 70.41 268,492 -0.35(-0.49%)
Mar 17, 2017 70.67 71.05 70.48 70.76 605,950 +0.31(+0.44%)
Mar 16, 2017 70.72 70.89 70.17 70.45 347,226 -0.20(-0.28%)
Mar 15, 2017 70.16 70.88 70.00 70.65 351,506 +0.78(+1.12%)
Mar 14, 2017 69.56 70.15 69.36 69.87 338,534 -0.08(-0.11%)
Mar 13, 2017 70.00 70.34 69.49 69.95 312,659 +0.08(+0.11%)
Mar 10, 2017 70.13 70.19 69.65 69.87 254,166 +0.25(+0.36%)
Mar 09, 2017 70.29 70.47 69.41 69.62 381,981 -0.83(-1.18%)
Mar 08, 2017 69.99 70.91 69.75 70.45 521,939 +0.55(+0.79%)
Mar 07, 2017 69.78 70.53 69.58 69.90 598,372 -0.10(-0.14%)
Mar 06, 2017 70.27 70.74 69.81 70.00 572,637 -0.84(-1.19%)
Mar 03, 2017 70.52 70.99 70.23 70.84 332,708 +0.23(+0.33%)
Mar 02, 2017 71.48 71.49 70.56 70.61 290,398 -0.90(-1.26%)
Mar 01, 2017 71.49 71.87 70.95 71.51 550,200 +0.67(+0.95%)
Feb 28, 2017 70.89 71.18 70.34 70.84 602,747 -0.20(-0.28%)
Feb 27, 2017 70.98 71.96 70.73 71.04 537,134 -0.01(-0.01%)
Feb 24, 2017 70.36 71.25 70.33 71.05 312,490 -0.01(-0.01%)
Feb 23, 2017 72.01 72.02 70.80 71.06 708,735 -0.75(-1.04%)
Feb 22, 2017 71.55 72.15 71.45 71.81 375,380 +0.05(+0.07%)
Feb 21, 2017 71.26 71.79 71.13 71.76 578,342 +0.43(+0.60%)
Feb 17, 2017 71.33 71.33 71.33 0 -0.35(-0.49%)
Feb 16, 2017 71.40 71.74 70.98 71.68 476,968 +0.42(+0.59%)
Feb 15, 2017 71.16 71.62 70.72 71.26 421,080 +0.10(+0.14%)
Feb 14, 2017 71.44 71.61 70.62 71.16 503,939 -0.58(-0.81%)
Feb 13, 2017 71.94 72.23 71.30 71.74 524,358 -0.13(-0.18%)
Feb 10, 2017 71.00 72.57 70.95 71.87 621,342 +0.69(+0.97%)
Feb 09, 2017 71.95 72.16 71.12 71.18 715,832 -0.77(-1.07%)
Feb 08, 2017 74.31 74.63 69.45 71.95 1,624,673 +2.35(+3.38%)
Feb 07, 2017 72.07 73.13 69.29 69.60 1,724,615 -1.40(-1.97%)
Feb 06, 2017 71.14 71.25 70.54 71.00 1,157,159 -0.47(-0.66%)
Feb 03, 2017 71.01 71.56 70.69 71.47 543,172 +0.68(+0.96%)
Feb 02, 2017 70.14 71.14 69.79 70.79 650,699 +0.57(+0.81%)
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.