Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.99 64.61 63.20 63.92 1,602,627 -0.06(-0.09%)
Apr 27, 2017 62.95 64.10 62.03 63.98 2,297,649 +0.86(+1.36%)
Apr 26, 2017 60.35 64.41 60.05 63.13 7,006,827 +4.50(+7.68%)
Apr 25, 2017 57.97 59.06 56.88 58.62 3,784,720 +0.66(+1.13%)
Apr 24, 2017 58.08 58.56 56.76 57.97 2,457,157 +0.54(+0.93%)
Apr 21, 2017 57.66 57.83 56.95 57.43 1,117,878 -0.29(-0.49%)
Apr 20, 2017 57.67 58.23 57.09 57.71 1,490,025 +0.29(+0.50%)
Apr 19, 2017 57.28 58.02 57.23 57.43 1,565,813 +0.25(+0.44%)
Apr 18, 2017 57.92 57.95 56.88 57.18 2,716,684 -1.51(-2.58%)
Apr 17, 2017 58.56 58.84 58.15 58.69 1,038,801 +0.21(+0.35%)
Apr 13, 2017 58.60 58.77 58.22 58.48 1,133,696 -0.35(-0.59%)
Apr 12, 2017 59.52 59.52 58.07 58.83 2,075,486 -0.83(-1.39%)
Apr 11, 2017 60.40 60.49 59.28 59.66 2,017,869 -0.66(-1.09%)
Apr 10, 2017 59.82 61.37 59.60 60.32 2,326,995 +0.87(+1.47%)
Apr 07, 2017 58.16 59.76 57.84 59.44 1,830,681 +1.00(+1.72%)
Apr 06, 2017 57.58 58.82 57.53 58.44 2,245,449 +0.86(+1.49%)
Apr 05, 2017 57.52 58.84 57.21 57.58 2,874,418 -0.05(-0.09%)
Apr 04, 2017 57.58 57.73 56.60 57.64 2,271,748 -0.12(-0.21%)
Apr 03, 2017 57.09 57.98 56.83 57.76 2,292,420 +0.36(+0.63%)
Mar 31, 2017 57.95 58.42 57.31 57.39 1,497,846 -0.47(-0.81%)
Mar 30, 2017 59.55 59.56 57.73 57.86 1,905,509 -1.87(-3.13%)
Mar 29, 2017 59.28 60.23 59.21 59.73 1,676,101 +0.16(+0.26%)
Mar 28, 2017 59.54 59.69 58.91 59.57 1,308,416 -0.23(-0.39%)
Mar 27, 2017 57.80 60.06 57.80 59.81 1,904,386 +1.05(+1.80%)
Mar 24, 2017 59.01 59.30 58.61 58.75 1,298,540 -0.17(-0.29%)
Mar 23, 2017 58.86 59.69 58.71 58.92 1,016,066 -0.23(-0.39%)
Mar 22, 2017 58.84 59.43 58.23 59.16 1,336,708 +0.25(+0.43%)
Mar 21, 2017 58.93 59.24 57.99 58.91 2,115,390 -0.24(-0.41%)
Mar 20, 2017 60.10 60.34 58.83 59.15 2,583,381 -0.93(-1.55%)
Mar 17, 2017 61.13 61.35 59.93 60.08 3,392,359 -1.18(-1.93%)
Mar 16, 2017 61.38 61.52 60.69 61.27 1,379,497 +0.23(+0.38%)
Mar 15, 2017 59.75 61.06 59.56 61.03 1,742,470 +1.12(+1.88%)
Mar 14, 2017 60.04 60.26 59.38 59.91 1,700,613 -0.86(-1.41%)
Mar 13, 2017 61.43 61.57 60.33 60.77 1,578,251 -0.80(-1.31%)
Mar 10, 2017 61.05 61.86 60.83 61.57 1,464,038 +0.70(+1.15%)
Mar 09, 2017 60.44 61.10 60.26 60.87 1,731,133 +0.08(+0.13%)
Mar 08, 2017 60.80 60.99 59.95 60.79 2,022,545 +0.02(+0.03%)
Mar 07, 2017 60.00 61.03 59.65 60.77 3,445,133 -1.12(-1.80%)
Mar 06, 2017 62.55 62.88 61.21 61.89 2,826,434 -1.01(-1.61%)
Mar 03, 2017 65.17 66.13 62.35 62.90 4,272,737 -2.42(-3.71%)
Mar 02, 2017 64.15 65.70 63.76 65.32 3,613,386 +0.51(+0.79%)
Mar 01, 2017 63.62 65.61 63.25 64.81 4,935,762 +0.31(+0.48%)
Feb 28, 2017 73.05 66.32 62.48 64.50 16,688,693 -8.55(-11.70%)
Feb 27, 2017 72.10 73.86 71.26 73.05 2,713,851 +0.22(+0.30%)
Feb 24, 2017 72.78 73.15 71.66 72.83 1,488,623 +0.31(+0.43%)
Feb 23, 2017 72.23 72.89 72.13 72.52 1,617,460 -0.02(-0.02%)
Feb 22, 2017 73.04 73.04 71.95 72.54 1,663,622 -0.50(-0.68%)
Feb 21, 2017 72.29 73.25 72.10 73.04 2,137,524 +0.17(+0.24%)
Feb 17, 2017 72.87 72.87 72.87 0 +1.16(+1.62%)
Feb 16, 2017 72.94 73.02 71.17 71.70 1,667,803 -1.54(-2.10%)
Feb 15, 2017 70.22 73.56 70.21 73.24 2,156,258 +2.39(+3.37%)
Feb 14, 2017 68.96 71.22 68.96 70.85 1,736,681 +1.70(+2.46%)
Feb 13, 2017 69.17 69.31 68.50 69.15 1,008,015 +0.66(+0.96%)
Feb 10, 2017 68.42 68.98 67.93 68.49 1,209,193 -0.03(-0.05%)
Feb 09, 2017 67.23 68.56 66.98 68.53 1,914,372 +1.30(+1.94%)
Feb 08, 2017 66.89 67.63 66.75 67.23 2,372,740 +0.15(+0.22%)
Feb 07, 2017 68.40 68.51 66.32 67.08 2,756,810 -0.28(-0.41%)
Feb 06, 2017 66.61 67.45 66.21 67.36 1,723,253 +0.08(+0.12%)
Feb 03, 2017 68.07 68.19 66.82 67.28 2,286,197 -0.37(-0.55%)
Feb 02, 2017 65.05 68.15 64.96 67.65 2,708,551 +1.42(+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.