Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.97 64.24 62.85 63.11 4,066,270 -1.29(-2.00%)
Apr 27, 2017 63.21 64.90 62.16 64.40 7,975,094 +4.41(+7.35%)
Apr 26, 2017 60.68 61.16 59.84 59.99 4,478,044 -0.70(-1.15%)
Apr 25, 2017 60.80 60.80 60.16 60.69 5,358,476 +0.04(+0.07%)
Apr 24, 2017 59.37 60.71 59.24 60.65 7,583,384 +2.96(+5.13%)
Apr 21, 2017 57.44 57.91 56.69 57.69 2,219,010 -0.02(-0.03%)
Apr 20, 2017 57.12 57.82 56.95 57.71 4,330,523 +0.98(+1.73%)
Apr 19, 2017 56.92 57.55 56.66 56.73 3,522,253 +0.24(+0.42%)
Apr 18, 2017 55.62 56.58 55.59 56.49 2,670,237 +0.58(+1.04%)
Apr 17, 2017 55.87 56.07 55.48 55.91 1,709,095 +0.23(+0.41%)
Apr 13, 2017 55.42 56.37 55.05 55.68 3,739,794 +0.58(+1.05%)
Apr 12, 2017 55.67 56.17 54.99 55.10 2,984,625 -0.86(-1.54%)
Apr 11, 2017 55.85 55.96 55.17 55.96 2,372,404 -0.03(-0.05%)
Apr 10, 2017 56.59 56.59 55.86 55.99 2,363,156 -0.49(-0.87%)
Apr 07, 2017 56.45 57.12 56.31 56.48 2,726,174 +0.14(+0.25%)
Apr 06, 2017 56.64 56.64 56.13 56.34 3,203,754 -0.31(-0.55%)
Apr 05, 2017 57.23 57.48 56.57 56.65 2,373,670 -0.48(-0.84%)
Apr 04, 2017 56.97 57.33 56.94 57.13 2,424,095 -0.05(-0.09%)
Apr 03, 2017 57.93 58.26 56.79 57.18 2,510,480 -0.71(-1.23%)
Mar 31, 2017 57.80 57.97 57.20 57.89 6,222,766 +0.01(+0.02%)
Mar 30, 2017 57.85 58.22 57.81 57.88 1,648,575 -0.14(-0.24%)
Mar 29, 2017 57.96 58.24 57.81 58.02 2,130,874 +0.05(+0.09%)
Mar 28, 2017 58.17 58.29 57.82 57.97 1,908,164 -0.23(-0.40%)
Mar 27, 2017 58.19 58.41 57.79 58.20 1,884,577 -0.43(-0.73%)
Mar 24, 2017 59.32 59.52 58.60 58.63 1,389,549 -0.21(-0.36%)
Mar 23, 2017 58.92 59.24 58.56 58.84 2,585,880 -0.23(-0.39%)
Mar 22, 2017 58.94 59.30 58.66 59.07 1,364,394 +0.18(+0.31%)
Mar 21, 2017 60.56 60.67 58.81 58.89 2,443,975 -1.43(-2.37%)
Mar 20, 2017 60.07 60.64 59.83 60.32 1,671,887 +0.24(+0.40%)
Mar 17, 2017 60.55 60.55 59.83 60.08 3,354,222 +0.03(+0.05%)
Mar 16, 2017 60.44 60.81 59.75 60.05 1,775,168 -0.27(-0.45%)
Mar 15, 2017 59.91 60.36 59.77 60.32 1,572,932 +0.60(+1.00%)
Mar 14, 2017 59.84 59.98 58.92 59.72 1,367,612 -0.27(-0.45%)
Mar 13, 2017 59.70 60.03 59.34 59.99 1,846,902 +0.44(+0.74%)
Mar 10, 2017 59.34 59.77 59.12 59.55 1,873,385 +0.65(+1.10%)
Mar 09, 2017 58.90 59.08 58.54 58.90 1,823,572 +0.00(+0.00%)
Mar 08, 2017 58.98 59.36 58.82 58.90 2,187,212 +0.15(+0.26%)
Mar 07, 2017 58.70 59.35 58.57 58.75 1,872,119 -0.06(-0.10%)
Mar 06, 2017 58.81 58.93 58.40 58.81 1,721,280 +0.07(+0.12%)
Mar 03, 2017 59.26 59.27 58.39 58.74 2,340,408 -0.61(-1.03%)
Mar 02, 2017 59.50 59.84 59.09 59.35 1,933,849 -0.33(-0.55%)
Mar 01, 2017 59.22 59.74 58.79 59.68 1,803,094 +0.86(+1.46%)
Feb 28, 2017 58.92 59.42 58.63 58.82 2,562,918 -0.16(-0.27%)
Feb 27, 2017 59.00 59.09 58.36 58.98 1,805,683 -0.01(-0.02%)
Feb 24, 2017 58.61 59.00 58.11 58.99 2,612,307 +0.05(+0.08%)
Feb 23, 2017 59.70 59.70 58.72 58.94 2,212,546 -0.87(-1.45%)
Feb 22, 2017 60.39 60.48 59.48 59.81 2,241,532 -0.46(-0.76%)
Feb 21, 2017 60.00 60.51 59.76 60.27 2,233,278 +0.21(+0.35%)
Feb 17, 2017 60.06 60.06 60.06 0 +0.45(+0.75%)
Feb 16, 2017 59.05 59.65 58.91 59.61 2,230,739 +0.69(+1.17%)
Feb 15, 2017 58.77 59.43 58.60 58.92 2,528,666 +0.17(+0.29%)
Feb 14, 2017 59.42 59.45 58.58 58.75 2,394,576 -0.76(-1.28%)
Feb 13, 2017 58.26 59.70 58.16 59.51 3,862,253 +1.50(+2.59%)
Feb 10, 2017 58.04 58.31 57.24 58.01 5,044,370 +0.07(+0.12%)
Feb 09, 2017 58.17 58.43 57.85 57.94 1,500,369 -0.29(-0.50%)
Feb 08, 2017 58.10 58.63 57.91 58.23 1,357,185 +0.14(+0.24%)
Feb 07, 2017 58.34 58.47 58.00 58.09 1,216,701 -0.14(-0.24%)
Feb 06, 2017 57.79 58.35 57.75 58.23 1,358,892 +0.01(+0.02%)
Feb 03, 2017 58.26 58.48 58.01 58.22 1,337,414 +0.08(+0.14%)
Feb 02, 2017 57.08 58.19 56.60 58.14 2,401,828 +0.75(+1.31%)
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.