Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 59.45 59.70 58.65 58.80 562,152 -0.35(-0.59%)
Dec 30, 2016 59.15 59.15 59.15 0 -0.15(-0.25%)
Dec 29, 2016 58.75 59.50 58.35 59.30 371,506 +0.85(+1.45%)
Dec 28, 2016 59.30 59.65 58.25 58.45 220,369 -0.90(-1.52%)
Dec 27, 2016 59.15 59.70 58.88 59.35 230,154 +0.15(+0.25%)
Dec 23, 2016 59.20 59.20 59.20 0 +0.80(+1.37%)
Dec 22, 2016 58.75 58.95 57.35 58.40 492,440 -0.45(-0.76%)
Dec 21, 2016 58.70 59.27 58.45 58.85 298,395 -0.05(-0.08%)
Dec 20, 2016 57.60 59.05 57.60 58.90 453,593 +1.35(+2.35%)
Dec 19, 2016 57.75 57.95 56.90 57.55 331,579 -0.25(-0.43%)
Dec 16, 2016 57.80 58.60 57.45 57.80 971,577 +0.25(+0.43%)
Dec 15, 2016 57.85 58.45 57.40 57.55 380,602 -0.05(-0.09%)
Dec 14, 2016 57.55 58.60 57.30 57.60 286,860 -0.10(-0.17%)
Dec 13, 2016 57.10 57.85 57.00 57.70 297,486 +0.75(+1.32%)
Dec 12, 2016 57.75 57.75 56.20 56.95 330,463 -1.15(-1.98%)
Dec 09, 2016 58.00 58.48 57.85 58.10 435,188 +0.35(+0.61%)
Dec 08, 2016 55.95 57.85 55.95 57.75 524,801 +1.65(+2.94%)
Dec 07, 2016 55.75 56.25 55.25 56.10 569,786 -0.05(-0.09%)
Dec 06, 2016 55.70 56.20 54.75 56.15 325,669 +0.75(+1.35%)
Dec 05, 2016 55.15 55.85 55.00 55.40 262,765 +0.80(+1.47%)
Dec 02, 2016 55.50 55.92 54.55 54.60 148,850 -0.70(-1.27%)
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.