Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 62.75 63.36 61.98 62.68 1,634,388 -0.06(-0.09%)
Apr 27, 2017 61.73 62.86 60.82 62.74 2,343,183 +0.84(+1.36%)
Apr 26, 2017 59.18 63.15 58.88 61.90 7,145,688 +4.42(+7.68%)
Apr 25, 2017 56.84 57.92 55.77 57.48 3,859,725 +0.64(+1.13%)
Apr 24, 2017 56.95 57.42 55.66 56.84 2,505,853 +0.53(+0.93%)
Apr 21, 2017 56.54 56.70 55.84 56.31 1,140,032 -0.28(-0.49%)
Apr 20, 2017 56.55 57.10 55.98 56.59 1,519,554 +0.28(+0.50%)
Apr 19, 2017 56.17 56.89 56.12 56.31 1,596,844 +0.25(+0.44%)
Apr 18, 2017 56.80 56.82 55.77 56.07 2,770,523 -1.48(-2.58%)
Apr 17, 2017 57.42 57.69 57.02 57.55 1,059,388 +0.20(+0.35%)
Apr 13, 2017 57.47 57.63 57.08 57.35 1,156,163 -0.34(-0.59%)
Apr 12, 2017 58.36 58.36 56.94 57.69 2,116,618 -0.81(-1.39%)
Apr 11, 2017 59.23 59.31 58.13 58.50 2,057,860 -0.64(-1.09%)
Apr 10, 2017 58.66 60.18 58.44 59.14 2,373,111 +0.86(+1.47%)
Apr 07, 2017 57.03 58.60 56.71 58.29 1,866,961 +0.98(+1.72%)
Apr 06, 2017 56.46 57.68 56.41 57.30 2,289,949 +0.84(+1.49%)
Apr 05, 2017 56.41 57.69 56.10 56.47 2,931,383 -0.05(-0.09%)
Apr 04, 2017 56.46 56.61 55.50 56.52 2,316,770 -0.12(-0.21%)
Apr 03, 2017 55.98 56.86 55.73 56.64 2,337,851 +0.36(+0.63%)
Mar 31, 2017 56.82 57.29 56.19 56.28 1,527,530 -0.46(-0.81%)
Mar 30, 2017 58.39 58.41 56.61 56.74 1,943,273 -1.83(-3.13%)
Mar 29, 2017 58.13 59.06 58.06 58.57 1,709,318 +0.15(+0.26%)
Mar 28, 2017 58.38 58.53 57.76 58.42 1,334,346 -0.23(-0.39%)
Mar 27, 2017 56.68 58.89 56.68 58.64 1,942,127 +1.03(+1.80%)
Mar 24, 2017 57.86 58.14 57.47 57.61 1,324,275 -0.17(-0.29%)
Mar 23, 2017 57.71 58.53 57.57 57.78 1,036,202 -0.23(-0.39%)
Mar 22, 2017 57.69 58.28 57.10 58.01 1,363,198 +0.25(+0.43%)
Mar 21, 2017 57.79 58.09 56.86 57.76 2,157,313 -0.24(-0.41%)
Mar 20, 2017 58.93 59.17 57.69 58.00 2,634,578 -0.92(-1.55%)
Mar 17, 2017 59.94 60.16 58.76 58.92 3,459,588 -1.16(-1.93%)
Mar 16, 2017 60.19 60.32 59.51 60.08 1,406,836 +0.23(+0.38%)
Mar 15, 2017 58.59 59.87 58.41 59.85 1,777,002 +1.10(+1.88%)
Mar 14, 2017 58.87 59.09 58.23 58.75 1,734,316 -0.84(-1.41%)
Mar 13, 2017 60.24 60.37 59.16 59.59 1,609,529 -0.79(-1.31%)
Mar 10, 2017 59.87 60.65 59.64 60.37 1,493,052 +0.69(+1.15%)
Mar 09, 2017 59.26 59.92 59.09 59.69 1,765,440 +0.08(+0.13%)
Mar 08, 2017 59.62 59.81 58.79 59.61 2,062,628 +0.02(+0.03%)
Mar 07, 2017 58.83 59.85 58.49 59.59 3,513,409 -1.09(-1.80%)
Mar 06, 2017 61.33 61.66 60.02 60.69 2,882,448 -0.99(-1.61%)
Mar 03, 2017 63.90 64.84 61.14 61.68 4,357,414 -2.37(-3.71%)
Mar 02, 2017 62.90 64.43 62.52 64.05 3,684,996 +0.50(+0.79%)
Mar 01, 2017 62.38 64.33 62.02 63.55 5,033,578 +0.31(+0.48%)
Feb 28, 2017 71.63 65.03 61.27 63.25 17,019,428 -8.38(-11.70%)
Feb 27, 2017 70.70 72.43 69.87 71.63 2,767,634 +0.21(+0.30%)
Feb 24, 2017 71.37 71.73 70.27 71.42 1,518,125 +0.30(+0.43%)
Feb 23, 2017 70.83 71.48 70.73 71.11 1,649,515 -0.02(-0.02%)
Feb 22, 2017 71.62 71.62 70.56 71.13 1,696,592 -0.49(-0.68%)
Feb 21, 2017 70.89 71.82 70.70 71.62 2,179,886 +0.17(+0.24%)
Feb 17, 2017 71.45 71.45 71.45 0 +1.14(+1.62%)
Feb 16, 2017 71.52 71.60 69.79 70.31 1,700,856 -1.51(-2.10%)
Feb 15, 2017 68.86 72.13 68.85 71.82 2,198,991 +2.34(+3.37%)
Feb 14, 2017 67.62 69.84 67.62 69.47 1,771,099 +1.67(+2.46%)
Feb 13, 2017 67.82 67.96 67.17 67.81 1,027,992 +0.64(+0.96%)
Feb 10, 2017 67.09 67.64 66.61 67.16 1,233,157 -0.03(-0.05%)
Feb 09, 2017 65.92 67.23 65.68 67.20 1,952,311 +1.28(+1.94%)
Feb 08, 2017 65.59 66.32 65.46 65.92 2,419,763 +0.14(+0.22%)
Feb 07, 2017 67.07 67.18 65.03 65.78 2,811,445 -0.27(-0.41%)
Feb 06, 2017 65.32 66.14 64.92 66.05 1,757,404 +0.08(+0.12%)
Feb 03, 2017 66.75 66.87 65.52 65.97 2,331,504 -0.36(-0.55%)
Feb 02, 2017 63.79 66.83 63.70 66.33 2,762,229 +1.40(+2.15%)
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.