Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.96 56.27 55.86 55.86 2,757,345 -0.10(-0.19%)
Mar 30, 2017 55.85 56.18 55.76 55.96 3,722,790 -0.03(-0.05%)
Mar 29, 2017 56.30 56.55 55.72 55.99 3,105,288 -0.37(-0.65%)
Mar 28, 2017 55.93 56.59 55.52 56.36 4,374,476 +0.84(+1.51%)
Mar 27, 2017 55.18 55.59 54.94 55.52 5,647,136 -0.06(-0.11%)
Mar 24, 2017 55.35 55.71 55.08 55.58 3,742,183 +0.35(+0.63%)
Mar 23, 2017 55.34 55.58 55.14 55.23 3,187,598 -0.12(-0.22%)
Mar 22, 2017 55.75 55.95 55.12 55.35 3,612,201 -0.36(-0.64%)
Mar 21, 2017 56.27 56.31 55.54 55.71 3,727,378 -0.30(-0.53%)
Mar 20, 2017 55.97 56.08 55.81 56.01 2,899,272 +0.17(+0.31%)
Mar 17, 2017 55.87 56.17 55.77 55.83 8,534,531 +0.04(+0.08%)
Mar 16, 2017 56.05 56.10 55.74 55.79 2,967,148 -0.08(-0.14%)
Mar 15, 2017 56.10 56.17 55.29 55.87 3,319,372 -0.04(-0.06%)
Mar 14, 2017 56.22 56.38 55.76 55.90 2,290,729 -0.38(-0.67%)
Mar 13, 2017 56.22 56.47 56.02 56.28 1,894,583 +0.06(+0.11%)
Mar 10, 2017 56.55 56.60 55.99 56.22 2,934,824 +0.44(+0.78%)
Mar 09, 2017 55.94 56.10 55.68 55.78 1,915,229 -0.24(-0.42%)
Mar 08, 2017 56.01 56.13 55.77 56.02 2,109,643 +0.05(+0.09%)
Mar 07, 2017 56.24 56.31 55.94 55.96 2,368,709 -0.42(-0.74%)
Mar 06, 2017 56.53 56.58 56.24 56.38 2,271,163 -0.46(-0.81%)
Mar 03, 2017 56.96 57.08 56.31 56.85 2,490,547 -0.16(-0.28%)
Mar 02, 2017 57.19 57.26 56.75 57.01 2,489,642 -0.31(-0.55%)
Mar 01, 2017 57.61 57.65 57.15 57.32 2,644,041 +0.22(+0.38%)
Feb 28, 2017 57.23 57.25 56.93 57.10 3,058,607 -0.17(-0.31%)
Feb 27, 2017 57.63 57.70 57.06 57.28 2,067,736 -0.38(-0.65%)
Feb 24, 2017 57.33 57.70 57.29 57.65 2,717,064 +0.17(+0.30%)
Feb 23, 2017 58.05 58.10 57.42 57.48 4,513,280 -0.31(-0.53%)
Feb 22, 2017 57.63 57.98 57.53 57.78 6,772,898 -1.37(-2.32%)
Feb 21, 2017 59.36 59.95 59.00 59.16 4,117,815 -0.64(-1.07%)
Feb 17, 2017 59.79 59.79 59.79 0 -0.03(-0.06%)
Feb 16, 2017 60.14 60.23 59.51 59.83 2,252,322 -0.18(-0.31%)
Feb 15, 2017 59.74 60.27 59.65 60.01 1,819,234 +0.06(+0.10%)
Feb 14, 2017 59.66 60.06 59.55 59.95 2,226,124 +0.41(+0.69%)
Feb 13, 2017 59.57 60.30 59.26 59.54 5,035,552 +0.10(+0.16%)
Feb 10, 2017 58.88 59.68 58.64 59.44 3,649,854 +0.53(+0.91%)
Feb 09, 2017 58.21 59.44 57.71 58.91 3,415,222 +0.70(+1.20%)
Feb 08, 2017 58.07 58.40 57.96 58.21 2,834,175 +0.09(+0.15%)
Feb 07, 2017 58.12 58.47 58.04 58.12 1,711,173 +0.17(+0.29%)
Feb 06, 2017 57.73 58.11 57.70 57.96 1,413,768 +0.06(+0.11%)
Feb 03, 2017 57.70 58.15 57.56 57.90 2,126,217 +0.49(+0.85%)
Feb 02, 2017 56.75 57.56 56.55 57.41 1,778,642 +0.70(+1.23%)
Feb 01, 2017 57.24 57.48 56.65 56.71 2,320,010 -0.58(-1.01%)
Jan 31, 2017 57.41 57.63 56.91 57.28 3,710,524 -0.13(-0.23%)
Jan 30, 2017 57.55 57.63 56.90 57.42 2,085,706 -0.19(-0.33%)
Jan 27, 2017 56.96 57.65 56.73 57.61 2,267,237 +0.52(+0.92%)
Jan 26, 2017 57.33 57.51 57.08 57.08 2,460,129 -0.26(-0.46%)
Jan 25, 2017 57.32 57.88 57.26 57.35 3,206,026 +0.24(+0.41%)
Jan 24, 2017 56.49 57.20 56.49 57.11 2,209,534 +0.80(+1.43%)
Jan 23, 2017 56.24 56.38 54.51 56.31 4,010,531 -0.15(-0.26%)
Jan 20, 2017 56.12 56.53 55.99 56.45 2,463,910 +0.48(+0.86%)
Jan 19, 2017 56.48 56.51 55.80 55.97 1,774,565 -0.29(-0.51%)
Jan 18, 2017 56.33 56.41 55.96 56.26 1,867,660 +0.17(+0.30%)
Jan 17, 2017 56.17 56.55 55.92 56.10 1,825,707 -0.43(-0.76%)
Jan 13, 2017 56.52 56.52 56.52 0 +0.00(+0.00%)
Jan 12, 2017 56.17 56.66 56.09 56.52 1,200,971 +0.15(+0.26%)
Jan 11, 2017 56.37 56.58 56.15 56.38 1,450,455 -0.17(-0.29%)
Jan 10, 2017 56.35 56.71 56.26 56.54 2,925,990 +0.33(+0.59%)
Jan 09, 2017 56.02 56.43 55.98 56.21 2,234,083 +0.16(+0.28%)
Jan 06, 2017 55.38 56.41 55.15 56.05 3,291,227 +0.67(+1.21%)
Jan 05, 2017 55.12 55.49 54.98 55.38 4,642,939 +0.18(+0.33%)
Jan 04, 2017 54.95 55.51 54.88 55.20 3,258,326 +0.20(+0.36%)
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.