Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 64.35 65.15 64.15 64.60 565,960 +0.20(+0.31%)
Mar 30, 2017 63.85 64.80 63.80 64.40 564,074 +0.50(+0.78%)
Mar 29, 2017 63.25 64.06 63.08 63.90 433,079 +0.55(+0.87%)
Mar 28, 2017 63.00 63.65 62.70 63.35 291,805 +0.25(+0.40%)
Mar 27, 2017 62.40 63.27 61.75 63.10 798,971 +0.05(+0.08%)
Mar 24, 2017 63.35 64.45 63.05 63.05 751,686 -0.15(-0.24%)
Mar 23, 2017 62.95 63.80 61.65 63.20 800,943 +0.45(+0.72%)
Mar 22, 2017 62.25 63.17 62.25 62.75 690,477 +1.15(+1.87%)
Mar 21, 2017 62.60 62.60 61.20 61.60 388,885 -0.70(-1.12%)
Mar 20, 2017 62.40 62.90 62.10 62.30 272,595 -0.10(-0.16%)
Mar 17, 2017 62.00 62.65 61.80 62.40 2,158,066 +0.35(+0.56%)
Mar 16, 2017 62.70 62.90 61.80 62.05 632,938 -0.50(-0.80%)
Mar 15, 2017 62.40 62.80 61.85 62.55 626,473 +0.35(+0.56%)
Mar 14, 2017 61.90 62.55 61.55 62.20 515,316 +0.15(+0.24%)
Mar 13, 2017 62.80 63.15 61.95 62.05 614,189 -0.65(-1.04%)
Mar 10, 2017 63.95 64.00 62.04 62.70 677,627 -1.00(-1.57%)
Mar 09, 2017 63.70 64.35 63.40 63.70 578,514 -0.10(-0.16%)
Mar 08, 2017 64.35 64.75 63.55 63.80 370,460 -0.45(-0.70%)
Mar 07, 2017 64.45 65.00 63.77 64.25 509,409 -0.35(-0.54%)
Mar 06, 2017 64.20 64.85 64.15 64.60 588,683 -0.10(-0.15%)
Mar 03, 2017 64.40 64.90 63.55 64.70 476,131 +0.25(+0.39%)
Mar 02, 2017 65.65 65.65 63.95 64.45 473,607 -1.25(-1.90%)
Mar 01, 2017 63.65 66.25 62.95 65.70 670,375 +3.00(+4.78%)
Feb 28, 2017 62.60 62.95 61.85 62.70 608,526 -0.30(-0.48%)
Feb 27, 2017 63.10 63.55 62.70 63.00 337,419 -0.30(-0.47%)
Feb 24, 2017 62.45 63.35 62.45 63.30 361,784 -0.15(-0.24%)
Feb 23, 2017 63.55 64.15 62.75 63.45 392,919 -0.05(-0.08%)
Feb 22, 2017 63.45 63.65 62.60 63.50 504,975 +0.05(+0.08%)
Feb 21, 2017 63.35 63.90 63.05 63.45 463,759 +0.10(+0.16%)
Feb 17, 2017 63.35 63.35 63.35 0 +0.15(+0.24%)
Feb 16, 2017 63.75 64.05 62.85 63.20 363,350 -0.60(-0.94%)
Feb 15, 2017 63.00 64.10 62.85 63.80 663,984 +0.85(+1.35%)
Feb 14, 2017 62.85 63.45 62.55 62.95 316,550 -0.05(-0.08%)
Feb 13, 2017 62.30 63.25 62.15 63.00 606,998 +0.90(+1.45%)
Feb 10, 2017 62.70 62.85 61.90 62.10 488,280 -0.20(-0.32%)
Feb 09, 2017 61.15 62.65 60.90 62.30 530,689 +1.40(+2.30%)
Feb 08, 2017 60.95 61.15 60.25 60.90 491,698 -0.25(-0.41%)
Feb 07, 2017 61.40 61.73 60.75 61.15 426,103 -0.15(-0.24%)
Feb 06, 2017 61.75 62.15 61.20 61.30 445,974 -0.60(-0.97%)
Feb 03, 2017 61.50 62.30 61.10 61.90 446,668 +0.75(+1.23%)
Feb 02, 2017 62.05 62.05 60.95 61.15 775,636 -0.90(-1.45%)
Feb 01, 2017 61.40 62.40 61.00 62.05 1,024,162 +0.75(+1.22%)
Jan 31, 2017 61.45 62.05 60.95 61.30 4,186,680 -0.40(-0.65%)
Jan 30, 2017 61.30 62.10 60.60 61.70 1,024,852 +0.10(+0.16%)
Jan 27, 2017 60.40 62.20 60.40 61.60 1,294,299 +1.10(+1.82%)
Jan 26, 2017 58.50 61.15 58.50 60.50 1,371,913 +0.25(+0.41%)
Jan 25, 2017 57.30 61.00 57.30 60.25 2,566,044 +5.00(+9.05%)
Jan 24, 2017 55.35 55.80 54.60 55.25 1,377,581 -0.05(-0.09%)
Jan 23, 2017 55.30 56.20 55.10 55.30 631,484 -0.45(-0.81%)
Jan 20, 2017 55.90 56.90 55.65 55.75 885,940 -0.15(-0.27%)
Jan 19, 2017 57.20 57.35 55.70 55.90 793,286 -1.20(-2.10%)
Jan 18, 2017 57.50 57.62 56.85 57.10 594,877 -0.10(-0.17%)
Jan 17, 2017 58.25 58.40 56.90 57.20 725,829 -1.20(-2.05%)
Jan 13, 2017 58.40 58.40 58.40 0 -0.45(-0.76%)
Jan 12, 2017 58.65 58.95 57.70 58.85 488,340 +0.00(+0.00%)
Jan 11, 2017 57.85 59.41 57.70 58.85 600,092 +0.80(+1.38%)
Jan 10, 2017 58.50 58.50 57.75 58.05 742,205 -0.20(-0.34%)
Jan 09, 2017 58.20 58.60 57.50 58.25 785,156 +0.00(+0.00%)
Jan 06, 2017 58.75 59.00 58.10 58.25 348,521 -0.25(-0.43%)
Jan 05, 2017 59.90 60.50 58.00 58.50 1,060,389 -1.45(-2.42%)
Jan 04, 2017 59.00 60.20 58.88 59.95 591,009 +1.15(+1.96%)
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.