Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 60.01 60.10 59.16 59.37 3,082,482 -0.28(-0.47%)
Apr 27, 2017 58.83 59.67 58.27 59.65 3,989,882 +0.19(+0.32%)
Apr 26, 2017 58.38 59.81 58.11 59.46 3,784,341 +0.17(+0.29%)
Apr 25, 2017 56.81 59.53 56.09 59.29 4,597,399 +0.64(+1.09%)
Apr 24, 2017 58.21 58.95 57.86 58.65 3,070,143 +0.97(+1.68%)
Apr 21, 2017 58.96 59.61 57.68 57.68 3,399,277 -1.82(-3.06%)
Apr 20, 2017 59.69 59.98 59.37 59.50 1,945,039 +0.03(+0.05%)
Apr 19, 2017 59.91 60.14 59.32 59.47 2,940,655 -0.54(-0.90%)
Apr 18, 2017 59.15 60.45 59.09 60.01 2,516,958 +0.39(+0.65%)
Apr 17, 2017 59.46 59.70 59.12 59.62 2,120,204 +0.16(+0.27%)
Apr 13, 2017 60.20 60.49 59.30 59.46 1,482,313 -0.88(-1.46%)
Apr 12, 2017 60.74 61.45 60.20 60.34 1,757,126 -0.53(-0.87%)
Apr 11, 2017 61.81 61.81 60.52 60.87 1,348,810 -0.84(-1.36%)
Apr 10, 2017 61.49 62.20 61.37 61.71 1,383,093 +0.43(+0.70%)
Apr 07, 2017 61.02 62.00 60.62 61.28 1,168,970 +0.34(+0.56%)
Apr 06, 2017 60.69 61.10 60.48 60.94 1,403,653 +0.58(+0.96%)
Apr 05, 2017 60.64 61.83 60.12 60.36 1,951,698 +0.21(+0.35%)
Apr 04, 2017 59.70 60.26 59.06 60.15 1,831,166 +0.46(+0.77%)
Apr 03, 2017 59.82 60.05 59.58 59.69 1,908,851 -0.13(-0.22%)
Mar 31, 2017 59.43 60.38 59.31 59.82 2,652,693 +0.51(+0.86%)
Mar 30, 2017 60.37 60.42 59.10 59.31 5,912,916 -0.71(-1.18%)
Mar 29, 2017 59.06 60.72 58.78 60.02 1,839,611 +0.95(+1.61%)
Mar 28, 2017 58.35 59.22 57.67 59.07 2,862,309 +1.00(+1.72%)
Mar 27, 2017 58.30 58.52 57.81 58.07 1,854,587 -0.92(-1.56%)
Mar 24, 2017 59.19 59.80 58.86 58.99 1,562,384 -0.17(-0.29%)
Mar 23, 2017 60.25 60.32 59.03 59.16 2,587,025 -1.38(-2.28%)
Mar 22, 2017 59.99 61.20 59.68 60.54 2,892,511 +0.31(+0.51%)
Mar 21, 2017 60.38 60.69 59.99 60.23 2,418,383 -0.18(-0.30%)
Mar 20, 2017 58.75 60.43 58.27 60.41 2,763,039 +1.48(+2.51%)
Mar 17, 2017 58.46 59.74 58.33 58.93 3,693,891 +0.69(+1.18%)
Mar 16, 2017 57.69 58.63 57.32 58.24 1,974,619 +0.53(+0.92%)
Mar 15, 2017 56.91 58.11 56.50 57.71 2,293,931 +1.24(+2.20%)
Mar 14, 2017 56.24 57.02 55.93 56.47 2,040,763 -0.21(-0.37%)
Mar 13, 2017 56.49 56.87 56.15 56.68 1,665,485 +0.40(+0.71%)
Mar 10, 2017 57.68 57.92 56.22 56.28 3,277,556 -1.12(-1.95%)
Mar 09, 2017 57.34 57.65 56.62 57.40 3,845,667 -0.31(-0.54%)
Mar 08, 2017 59.07 59.23 57.54 57.71 2,703,835 -1.70(-2.86%)
Mar 07, 2017 60.14 60.23 59.19 59.41 1,748,556 -0.56(-0.93%)
Mar 06, 2017 59.81 60.03 59.31 59.97 1,805,875 +0.08(+0.13%)
Mar 03, 2017 60.72 60.84 59.88 59.89 1,612,245 -0.83(-1.37%)
Mar 02, 2017 61.57 61.75 60.67 60.72 1,758,131 -1.11(-1.80%)
Mar 01, 2017 60.92 62.24 60.74 61.83 1,990,806 +1.55(+2.57%)
Feb 28, 2017 60.03 60.60 59.77 60.28 2,913,349 +0.03(+0.05%)
Feb 27, 2017 59.87 60.79 59.72 60.25 2,265,745 +0.45(+0.75%)
Feb 24, 2017 59.52 60.19 59.43 59.80 2,730,072 -0.17(-0.28%)
Feb 23, 2017 60.99 61.20 59.81 59.97 2,114,748 -0.58(-0.96%)
Feb 22, 2017 60.47 60.70 60.20 60.55 2,161,215 +0.00(+0.00%)
Feb 21, 2017 61.29 61.34 60.45 60.55 1,686,619 -0.21(-0.35%)
Feb 17, 2017 60.76 60.76 60.76 0 -0.44(-0.72%)
Feb 16, 2017 61.50 61.77 60.92 61.20 1,949,348 -0.30(-0.49%)
Feb 15, 2017 61.17 61.70 60.97 61.50 2,247,491 +0.00(+0.00%)
Feb 14, 2017 61.27 61.60 60.33 61.50 1,939,634 +0.44(+0.72%)
Feb 13, 2017 61.23 61.29 60.41 61.06 4,155,442 -0.09(-0.15%)
Feb 10, 2017 62.80 63.09 60.98 61.15 3,130,747 +0.09(+0.15%)
Feb 09, 2017 61.84 62.41 61.05 61.06 2,300,513 -0.10(-0.16%)
Feb 08, 2017 60.99 61.54 60.62 61.16 4,015,750 -0.20(-0.33%)
Feb 07, 2017 61.37 61.62 60.82 61.36 3,022,421 -0.32(-0.52%)
Feb 06, 2017 62.03 62.07 61.36 61.68 1,519,645 -0.17(-0.27%)
Feb 03, 2017 62.47 62.50 61.40 61.85 2,569,801 -0.56(-0.90%)
Feb 02, 2017 62.59 62.70 62.02 62.41 2,110,878 -0.17(-0.27%)
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.