Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 56.88 57.34 56.25 56.33 1,526,054 -0.46(-0.81%)
Mar 30, 2017 58.45 58.46 56.66 56.79 1,941,396 -1.83(-3.13%)
Mar 29, 2017 58.18 59.12 58.12 58.62 1,707,667 +0.15(+0.26%)
Mar 28, 2017 58.44 58.59 57.82 58.47 1,333,057 -0.23(-0.39%)
Mar 27, 2017 56.73 58.95 56.73 58.70 1,940,251 +1.04(+1.80%)
Mar 24, 2017 57.92 58.20 57.53 57.67 1,322,995 -0.17(-0.29%)
Mar 23, 2017 57.77 58.59 57.62 57.84 1,035,201 -0.23(-0.39%)
Mar 22, 2017 57.75 58.34 57.16 58.06 1,361,882 +0.25(+0.43%)
Mar 21, 2017 57.84 58.14 56.92 57.82 2,155,229 -0.24(-0.41%)
Mar 20, 2017 58.99 59.23 57.74 58.06 2,632,033 -0.92(-1.55%)
Mar 17, 2017 60.00 60.22 58.82 58.97 3,456,246 -1.16(-1.93%)
Mar 16, 2017 60.25 60.38 59.57 60.14 1,405,477 +0.23(+0.38%)
Mar 15, 2017 58.65 59.93 58.46 59.91 1,775,285 +1.10(+1.88%)
Mar 14, 2017 58.93 59.15 58.29 58.80 1,732,641 -0.84(-1.41%)
Mar 13, 2017 60.30 60.43 59.22 59.64 1,607,974 -0.79(-1.31%)
Mar 10, 2017 59.92 60.71 59.70 60.43 1,491,610 +0.69(+1.15%)
Mar 09, 2017 59.32 59.97 59.15 59.74 1,763,735 +0.08(+0.13%)
Mar 08, 2017 59.68 59.86 58.85 59.67 2,060,635 +0.02(+0.03%)
Mar 07, 2017 58.89 59.91 58.55 59.65 3,510,015 -1.09(-1.80%)
Mar 06, 2017 61.39 61.72 60.08 60.75 2,879,663 -0.99(-1.61%)
Mar 03, 2017 63.96 64.90 61.20 61.74 4,353,205 -2.38(-3.71%)
Mar 02, 2017 62.96 64.49 62.58 64.11 3,681,437 +0.50(+0.79%)
Mar 01, 2017 62.44 64.39 62.08 63.61 5,028,716 +0.31(+0.48%)
Feb 28, 2017 71.70 65.10 61.33 63.31 17,002,990 -8.39(-11.70%)
Feb 27, 2017 70.77 72.50 69.94 71.70 2,764,961 +0.21(+0.30%)
Feb 24, 2017 71.44 71.80 70.34 71.49 1,516,658 +0.30(+0.43%)
Feb 23, 2017 70.90 71.55 70.79 71.18 1,647,921 -0.02(-0.02%)
Feb 22, 2017 71.69 71.69 70.62 71.20 1,694,953 -0.49(-0.69%)
Feb 21, 2017 70.95 71.89 70.77 71.69 2,177,780 +0.17(+0.24%)
Feb 17, 2017 71.52 71.52 71.52 0 +1.14(+1.62%)
Feb 16, 2017 71.59 71.67 69.85 70.38 1,699,213 -1.51(-2.10%)
Feb 15, 2017 68.92 72.20 68.91 71.89 2,196,867 +2.35(+3.37%)
Feb 14, 2017 67.69 69.90 67.69 69.54 1,769,388 +1.67(+2.46%)
Feb 13, 2017 67.89 68.02 67.24 67.87 1,026,999 +0.64(+0.96%)
Feb 10, 2017 67.15 67.70 66.67 67.23 1,231,966 -0.03(-0.05%)
Feb 09, 2017 65.98 67.30 65.74 67.26 1,950,425 +1.28(+1.94%)
Feb 08, 2017 65.65 66.38 65.52 65.98 2,417,425 +0.14(+0.22%)
Feb 07, 2017 67.14 67.25 65.10 65.84 2,808,729 -0.27(-0.41%)
Feb 06, 2017 65.38 66.20 64.98 66.11 1,755,707 +0.08(+0.12%)
Feb 03, 2017 66.81 66.93 65.59 66.03 2,329,252 -0.36(-0.55%)
Feb 02, 2017 63.85 66.89 63.76 66.40 2,759,561 +1.40(+2.15%)
Feb 01, 2017 64.26 65.10 63.80 65.00 1,383,006 +0.52(+0.81%)
Jan 31, 2017 62.34 64.52 61.25 64.48 1,957,531 +1.48(+2.35%)
Jan 30, 2017 62.36 63.05 62.03 63.00 2,262,671 +0.42(+0.68%)
Jan 27, 2017 61.79 62.83 61.39 62.57 1,682,051 +1.28(+2.09%)
Jan 26, 2017 61.67 61.93 61.01 61.29 1,294,752 -0.35(-0.56%)
Jan 25, 2017 61.17 61.99 60.93 61.64 1,730,285 +0.75(+1.22%)
Jan 24, 2017 62.24 62.36 60.83 60.90 1,971,719 -1.32(-2.12%)
Jan 23, 2017 62.24 63.44 61.54 62.22 3,988,718 -1.34(-2.10%)
Jan 20, 2017 64.77 65.43 63.31 63.55 2,683,483 -1.19(-1.84%)
Jan 19, 2017 64.15 65.63 63.67 64.75 3,267,310 +0.01(+0.01%)
Jan 18, 2017 65.15 65.29 63.42 64.74 1,589,404 -0.08(-0.12%)
Jan 17, 2017 65.47 65.47 63.72 64.82 1,850,465 -1.06(-1.61%)
Jan 13, 2017 65.87 65.87 65.87 0 -0.32(-0.49%)
Jan 12, 2017 65.48 66.91 65.32 66.20 2,674,203 +0.25(+0.39%)
Jan 11, 2017 70.29 70.31 64.42 65.94 7,340,741 -4.89(-6.90%)
Jan 10, 2017 72.38 72.51 70.76 70.83 1,434,288 -1.51(-2.08%)
Jan 09, 2017 72.00 72.90 71.72 72.33 1,086,783 +0.15(+0.21%)
Jan 06, 2017 73.12 73.96 72.12 72.18 1,358,383 -1.08(-1.48%)
Jan 05, 2017 73.12 73.61 72.64 73.27 1,376,343 -0.59(-0.80%)
Jan 04, 2017 72.97 74.07 72.26 73.86 1,929,571 +0.62(+0.84%)
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.