Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.00 58.48 57.36 57.45 1,496,399 -0.47(-0.81%)
Mar 30, 2017 59.60 59.62 57.79 57.92 1,903,669 -1.87(-3.13%)
Mar 29, 2017 59.34 60.29 59.27 59.79 1,674,482 +0.16(+0.26%)
Mar 28, 2017 59.60 59.75 58.96 59.63 1,307,152 -0.23(-0.39%)
Mar 27, 2017 57.86 60.12 57.86 59.86 1,902,547 +1.06(+1.80%)
Mar 24, 2017 59.07 59.35 58.67 58.81 1,297,286 -0.17(-0.29%)
Mar 23, 2017 58.91 59.75 58.77 58.98 1,015,084 -0.23(-0.39%)
Mar 22, 2017 58.90 59.49 58.29 59.22 1,335,416 +0.25(+0.43%)
Mar 21, 2017 58.99 59.29 58.05 58.96 2,113,347 -0.24(-0.41%)
Mar 20, 2017 60.16 60.40 58.89 59.21 2,580,885 -0.93(-1.55%)
Mar 17, 2017 61.19 61.41 59.99 60.14 3,389,082 -1.19(-1.93%)
Mar 16, 2017 61.44 61.58 60.75 61.33 1,378,165 +0.23(+0.38%)
Mar 15, 2017 59.81 61.12 59.62 61.09 1,740,786 +1.12(+1.88%)
Mar 14, 2017 60.10 60.32 59.44 59.97 1,698,971 -0.86(-1.41%)
Mar 13, 2017 61.49 61.63 60.39 60.82 1,576,727 -0.80(-1.31%)
Mar 10, 2017 61.11 61.92 60.89 61.63 1,462,624 +0.70(+1.15%)
Mar 09, 2017 60.50 61.16 60.32 60.93 1,729,460 +0.08(+0.13%)
Mar 08, 2017 60.86 61.05 60.01 60.85 2,020,591 +0.02(+0.03%)
Mar 07, 2017 60.05 61.09 59.71 60.83 3,441,805 -1.12(-1.80%)
Mar 06, 2017 62.61 62.95 61.27 61.95 2,823,703 -1.01(-1.61%)
Mar 03, 2017 65.23 66.19 62.41 62.96 4,268,610 -2.42(-3.71%)
Mar 02, 2017 64.21 65.77 63.82 65.39 3,609,896 +0.51(+0.79%)
Mar 01, 2017 63.68 65.67 63.31 64.87 4,930,994 +0.31(+0.48%)
Feb 28, 2017 73.12 66.39 62.54 64.56 16,672,573 -8.56(-11.70%)
Feb 27, 2017 72.17 73.93 71.32 73.12 2,711,230 +0.22(+0.30%)
Feb 24, 2017 72.85 73.22 71.73 72.90 1,487,185 +0.31(+0.43%)
Feb 23, 2017 72.30 72.97 72.20 72.59 1,615,898 -0.02(-0.02%)
Feb 22, 2017 73.11 73.11 72.02 72.61 1,662,015 -0.50(-0.69%)
Feb 21, 2017 72.36 73.32 72.17 73.11 2,135,460 +0.17(+0.24%)
Feb 17, 2017 72.94 72.94 72.94 0 +1.17(+1.62%)
Feb 16, 2017 73.01 73.09 71.24 71.77 1,666,192 -1.54(-2.10%)
Feb 15, 2017 70.29 73.63 70.28 73.31 2,154,176 +2.39(+3.37%)
Feb 14, 2017 69.03 71.29 69.03 70.92 1,735,004 +1.70(+2.46%)
Feb 13, 2017 69.23 69.37 68.57 69.22 1,007,041 +0.66(+0.96%)
Feb 10, 2017 68.48 69.04 68.00 68.56 1,208,025 -0.03(-0.05%)
Feb 09, 2017 67.29 68.63 67.04 68.60 1,912,523 +1.30(+1.94%)
Feb 08, 2017 66.96 67.70 66.82 67.29 2,370,448 +0.15(+0.22%)
Feb 07, 2017 68.47 68.58 66.39 67.14 2,754,147 -0.28(-0.41%)
Feb 06, 2017 66.68 67.52 66.27 67.42 1,721,588 +0.08(+0.12%)
Feb 03, 2017 68.14 68.26 66.89 67.34 2,283,988 -0.37(-0.55%)
Feb 02, 2017 65.12 68.22 65.02 67.71 2,705,935 +1.42(+2.15%)
Feb 01, 2017 65.53 66.39 65.06 66.29 1,356,130 +0.54(+0.81%)
Jan 31, 2017 63.58 65.80 62.46 65.75 1,919,491 +1.51(+2.35%)
Jan 30, 2017 63.60 64.30 63.26 64.24 2,218,701 +0.43(+0.68%)
Jan 27, 2017 63.02 64.08 62.60 63.81 1,649,364 +1.30(+2.09%)
Jan 26, 2017 62.89 63.16 62.21 62.51 1,269,592 -0.35(-0.56%)
Jan 25, 2017 62.39 63.22 62.14 62.86 1,696,661 +0.76(+1.22%)
Jan 24, 2017 63.48 63.60 62.03 62.10 1,933,403 -1.35(-2.12%)
Jan 23, 2017 63.48 64.70 62.76 63.45 3,911,206 -1.36(-2.10%)
Jan 20, 2017 66.06 66.73 64.56 64.81 2,631,335 -1.22(-1.84%)
Jan 19, 2017 65.42 66.93 64.93 66.03 3,203,816 +0.01(+0.01%)
Jan 18, 2017 66.44 66.58 64.68 66.02 1,558,518 -0.08(-0.12%)
Jan 17, 2017 66.77 66.77 64.98 66.10 1,814,505 -1.08(-1.61%)
Jan 13, 2017 67.18 67.18 67.18 0 -0.33(-0.49%)
Jan 12, 2017 66.78 68.23 66.62 67.51 2,622,235 +0.26(+0.39%)
Jan 11, 2017 71.68 71.70 65.69 67.25 7,198,090 -4.98(-6.90%)
Jan 10, 2017 73.81 73.95 72.16 72.23 1,406,415 -1.54(-2.08%)
Jan 09, 2017 73.43 74.35 73.15 73.77 1,065,664 +0.16(+0.21%)
Jan 06, 2017 74.57 75.43 73.55 73.61 1,331,986 -1.11(-1.48%)
Jan 05, 2017 74.57 75.07 74.08 74.72 1,349,597 -0.60(-0.80%)
Jan 04, 2017 74.42 75.54 73.69 75.32 1,892,074 +0.63(+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.