Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.05 64.68 63.27 63.98 1,601,079 -0.06(-0.09%)
Apr 27, 2017 63.01 64.17 62.09 64.04 2,295,429 +0.86(+1.36%)
Apr 26, 2017 60.41 64.47 60.11 63.19 7,000,059 +4.51(+7.68%)
Apr 25, 2017 58.02 59.12 56.93 58.68 3,781,064 +0.66(+1.13%)
Apr 24, 2017 58.13 58.62 56.82 58.02 2,454,784 +0.54(+0.93%)
Apr 21, 2017 57.72 57.88 57.00 57.48 1,116,798 -0.29(-0.49%)
Apr 20, 2017 57.73 58.29 57.15 57.77 1,488,586 +0.29(+0.50%)
Apr 19, 2017 57.34 58.07 57.29 57.48 1,564,300 +0.25(+0.44%)
Apr 18, 2017 57.98 58.00 56.93 57.23 2,714,060 -1.51(-2.58%)
Apr 17, 2017 58.62 58.90 58.20 58.75 1,037,798 +0.21(+0.35%)
Apr 13, 2017 58.66 58.83 58.27 58.54 1,132,601 -0.35(-0.59%)
Apr 12, 2017 59.58 59.58 58.13 58.89 2,073,481 -0.83(-1.39%)
Apr 11, 2017 60.46 60.55 59.34 59.72 2,015,920 -0.66(-1.09%)
Apr 10, 2017 59.88 61.43 59.66 60.37 2,324,747 +0.87(+1.47%)
Apr 07, 2017 58.21 59.82 57.89 59.50 1,828,912 +1.00(+1.72%)
Apr 06, 2017 57.63 58.88 57.58 58.50 2,243,280 +0.86(+1.49%)
Apr 05, 2017 57.58 58.90 57.27 57.64 2,871,642 -0.05(-0.09%)
Apr 04, 2017 57.63 57.79 56.65 57.69 2,269,554 -0.12(-0.21%)
Apr 03, 2017 57.15 58.04 56.89 57.81 2,290,206 +0.36(+0.63%)
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%)
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.