Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.68 65.60 64.20 65.16 2,263,196 +0.55(+0.85%)
Apr 27, 2017 65.21 65.21 64.49 64.61 1,547,151 -0.19(-0.30%)
Apr 26, 2017 64.94 65.40 64.50 64.81 1,638,293 +0.27(+0.42%)
Apr 25, 2017 64.70 64.97 64.24 64.54 1,490,347 +0.15(+0.24%)
Apr 24, 2017 64.63 64.79 63.94 64.38 1,809,248 +0.49(+0.76%)
Apr 21, 2017 64.28 64.33 63.63 63.90 3,579,976 -0.60(-0.93%)
Apr 20, 2017 62.77 64.87 62.66 64.49 7,698,641 +3.29(+5.37%)
Apr 19, 2017 61.23 61.60 60.81 61.21 1,554,989 +0.05(+0.08%)
Apr 18, 2017 61.06 61.44 60.57 61.16 1,768,282 +0.05(+0.08%)
Apr 17, 2017 60.72 61.18 60.33 61.11 1,575,816 +0.37(+0.61%)
Apr 13, 2017 61.16 61.42 60.67 60.74 1,744,762 -0.43(-0.70%)
Apr 12, 2017 61.54 61.63 60.67 61.17 2,625,681 +0.10(+0.17%)
Apr 11, 2017 60.81 61.11 60.35 61.06 1,982,636 +0.19(+0.32%)
Apr 10, 2017 60.77 61.79 60.75 60.87 2,204,320 +0.25(+0.42%)
Apr 07, 2017 60.57 60.84 59.99 60.62 3,250,601 -0.03(-0.04%)
Apr 06, 2017 60.15 61.56 60.00 60.64 2,841,547 +0.91(+1.53%)
Apr 05, 2017 61.05 61.24 59.70 59.73 1,843,020 -1.05(-1.73%)
Apr 04, 2017 61.98 62.37 60.72 60.78 3,247,057 -1.59(-2.56%)
Apr 03, 2017 62.73 62.87 61.45 62.37 2,868,467 -0.39(-0.61%)
Mar 31, 2017 63.20 63.46 62.62 62.76 1,344,212 -0.47(-0.74%)
Mar 30, 2017 62.79 63.46 62.56 63.23 1,608,849 -0.02(-0.03%)
Mar 29, 2017 61.55 63.39 61.52 63.25 3,087,371 +1.89(+3.08%)
Mar 28, 2017 61.07 61.55 60.80 61.36 1,352,322 +0.29(+0.47%)
Mar 27, 2017 60.39 61.29 59.91 61.07 1,809,996 +0.18(+0.29%)
Mar 24, 2017 60.80 61.33 60.53 60.90 1,419,732 -0.23(-0.37%)
Mar 23, 2017 61.27 61.53 60.76 61.12 1,228,508 +0.03(+0.04%)
Mar 22, 2017 60.70 61.17 60.11 61.10 2,652,826 -0.52(-0.84%)
Mar 21, 2017 62.36 62.47 60.74 61.62 2,213,358 -0.44(-0.72%)
Mar 20, 2017 63.62 63.68 61.86 62.06 3,055,479 -1.42(-2.23%)
Mar 17, 2017 63.85 63.92 62.76 63.48 2,670,556 -0.11(-0.17%)
Mar 16, 2017 63.84 64.14 63.38 63.59 1,183,741 -0.37(-0.58%)
Mar 15, 2017 63.55 64.13 63.03 63.96 1,392,517 +0.32(+0.50%)
Mar 14, 2017 63.93 64.14 63.49 63.64 1,284,548 -0.09(-0.14%)
Mar 13, 2017 64.35 64.42 63.44 63.73 1,565,733 -0.86(-1.32%)
Mar 10, 2017 64.42 64.74 63.89 64.59 1,456,395 +0.43(+0.67%)
Mar 09, 2017 64.76 64.97 64.09 64.16 1,415,878 -0.65(-1.01%)
Mar 08, 2017 63.84 65.18 63.51 64.81 2,020,887 +1.29(+2.03%)
Mar 07, 2017 63.65 64.06 63.30 63.52 1,354,301 -0.26(-0.41%)
Mar 06, 2017 63.85 64.00 63.40 63.78 1,818,164 -0.45(-0.71%)
Mar 03, 2017 64.39 64.60 63.81 64.24 1,393,899 -0.03(-0.04%)
Mar 02, 2017 63.90 64.76 63.60 64.26 1,697,738 +0.51(+0.80%)
Mar 01, 2017 63.70 64.04 63.02 63.75 2,062,637 +0.27(+0.42%)
Feb 28, 2017 63.55 63.65 62.75 63.48 2,647,414 -0.29(-0.45%)
Feb 27, 2017 62.88 64.26 62.76 63.77 4,393,285 +0.84(+1.33%)
Feb 24, 2017 59.51 63.23 59.03 62.93 10,949,896 +5.39(+9.38%)
Feb 23, 2017 59.56 59.70 57.47 57.53 5,125,163 -2.05(-3.44%)
Feb 22, 2017 59.95 59.97 59.09 59.58 2,645,731 -0.15(-0.25%)
Feb 21, 2017 60.07 60.49 59.31 59.73 2,976,557 +0.17(+0.28%)
Feb 17, 2017 59.56 59.56 59.56 0 +0.42(+0.71%)
Feb 16, 2017 59.24 60.43 58.82 59.14 2,032,117 +0.11(+0.18%)
Feb 15, 2017 59.09 59.55 58.80 59.03 1,474,749 -0.23(-0.38%)
Feb 14, 2017 59.08 59.74 58.65 59.26 2,022,015 +0.18(+0.30%)
Feb 13, 2017 59.91 60.08 59.00 59.08 1,468,249 -0.66(-1.11%)
Feb 10, 2017 59.86 60.25 59.35 59.75 2,086,715 -0.06(-0.10%)
Feb 09, 2017 58.53 60.44 58.50 59.81 2,665,177 +1.36(+2.33%)
Feb 08, 2017 57.30 58.71 56.36 58.45 1,910,667 +1.12(+1.96%)
Feb 07, 2017 57.94 58.14 57.09 57.32 1,955,098 -0.33(-0.57%)
Feb 06, 2017 57.91 58.29 57.46 57.65 1,728,872 -0.69(-1.18%)
Feb 03, 2017 58.11 58.85 58.02 58.34 1,971,238 +0.22(+0.38%)
Feb 02, 2017 58.24 58.69 57.60 58.12 2,254,707 +0.81(+1.42%)
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.