Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 65.47 66.33 65.00 66.23 1,357,441 +0.53(+0.81%)
Jan 31, 2017 63.52 65.73 62.40 65.69 1,921,347 +1.51(+2.35%)
Jan 30, 2017 63.53 64.24 63.20 64.18 2,220,846 +0.43(+0.68%)
Jan 27, 2017 62.96 64.02 62.54 63.75 1,650,959 +1.30(+2.09%)
Jan 26, 2017 62.83 63.09 62.15 62.45 1,270,819 -0.35(-0.56%)
Jan 25, 2017 62.33 63.16 62.08 62.80 1,698,301 +0.76(+1.22%)
Jan 24, 2017 63.41 63.53 61.97 62.04 1,935,272 -1.35(-2.12%)
Jan 23, 2017 63.41 64.64 62.70 63.39 3,914,987 -1.36(-2.10%)
Jan 20, 2017 65.99 66.67 64.50 64.75 2,633,880 -1.22(-1.84%)
Jan 19, 2017 65.35 66.86 64.87 65.97 3,206,914 +0.01(+0.01%)
Jan 18, 2017 66.37 66.52 64.61 65.96 1,560,025 -0.08(-0.12%)
Jan 17, 2017 66.70 66.70 64.91 66.04 1,816,260 -1.08(-1.61%)
Jan 13, 2017 67.11 67.11 67.11 0 -0.33(-0.49%)
Jan 12, 2017 66.72 68.17 66.55 67.44 2,624,770 +0.26(+0.39%)
Jan 11, 2017 71.61 71.64 65.63 67.18 7,205,049 -4.98(-6.90%)
Jan 10, 2017 73.74 73.88 72.09 72.16 1,407,775 -1.54(-2.08%)
Jan 09, 2017 73.36 74.27 73.08 73.70 1,066,694 +0.16(+0.21%)
Jan 06, 2017 74.50 75.36 73.48 73.54 1,333,274 -1.10(-1.48%)
Jan 05, 2017 74.50 75.00 74.01 74.65 1,350,902 -0.60(-0.80%)
Jan 04, 2017 74.34 75.47 73.62 75.25 1,893,904 +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.