Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 58.33 59.24 56.76 57.89 1,237,181 -0.32(-0.55%)
Apr 27, 2017 58.75 59.70 57.73 58.21 719,845 -0.43(-0.73%)
Apr 26, 2017 57.95 59.00 56.60 58.64 795,016 +0.78(+1.35%)
Apr 25, 2017 57.31 59.46 57.31 57.86 1,241,759 +0.94(+1.65%)
Apr 24, 2017 55.11 56.94 54.46 56.92 1,426,278 +2.53(+4.65%)
Apr 21, 2017 55.01 55.89 54.15 54.39 950,436 -0.71(-1.29%)
Apr 20, 2017 54.89 56.46 54.59 55.10 1,263,535 +0.66(+1.21%)
Apr 19, 2017 56.92 56.95 54.05 54.44 1,119,288 -1.69(-3.01%)
Apr 18, 2017 57.68 57.68 55.72 56.13 905,363 -1.25(-2.18%)
Apr 17, 2017 55.55 57.58 54.63 57.38 1,371,980 +1.21(+2.15%)
Apr 13, 2017 53.61 57.62 53.10 56.17 1,946,731 +2.43(+4.52%)
Apr 12, 2017 54.17 55.22 53.59 53.74 906,020 -0.74(-1.36%)
Apr 11, 2017 55.12 55.94 53.40 54.48 1,694,889 -0.72(-1.30%)
Apr 10, 2017 55.45 57.68 54.83 55.20 1,323,507 -0.26(-0.47%)
Apr 07, 2017 56.97 57.21 53.19 55.46 3,201,675 -1.37(-2.41%)
Apr 06, 2017 60.12 60.32 55.52 56.83 2,643,412 -2.82(-4.73%)
Apr 05, 2017 61.46 62.66 59.52 59.65 1,190,059 -1.50(-2.45%)
Apr 04, 2017 60.78 61.99 60.24 61.15 928,853 +0.21(+0.34%)
Apr 03, 2017 63.65 64.31 60.80 60.94 1,745,112 -2.73(-4.29%)
Mar 31, 2017 62.53 64.03 61.58 63.67 1,200,077 +0.87(+1.39%)
Mar 30, 2017 64.51 64.68 61.41 62.80 1,659,885 -1.59(-2.47%)
Mar 29, 2017 67.39 67.83 64.25 64.39 1,883,386 -2.67(-3.98%)
Mar 28, 2017 68.42 71.97 66.72 67.06 2,508,656 -1.25(-1.83%)
Mar 27, 2017 69.30 71.44 67.34 68.31 2,960,439 -2.01(-2.86%)
Mar 24, 2017 68.58 70.98 68.54 70.32 1,327,294 +1.79(+2.61%)
Mar 23, 2017 67.16 70.80 66.20 68.53 1,897,098 +1.35(+2.01%)
Mar 22, 2017 64.88 69.21 64.34 67.18 1,971,950 +2.58(+3.99%)
Mar 21, 2017 70.14 71.10 64.46 64.60 2,104,437 -5.45(-7.78%)
Mar 20, 2017 71.45 71.87 68.92 70.05 1,571,466 -1.27(-1.78%)
Mar 17, 2017 70.62 73.34 70.02 71.32 2,903,784 +0.05(+0.07%)
Mar 16, 2017 71.50 74.94 70.39 71.27 2,455,723 -0.66(-0.92%)
Mar 15, 2017 66.95 73.81 66.79 71.93 5,616,557 +4.98(+7.44%)
Mar 14, 2017 60.10 68.58 59.13 66.95 5,841,107 +6.35(+10.48%)
Mar 13, 2017 62.80 63.01 60.35 60.60 1,546,652 -1.80(-2.88%)
Mar 10, 2017 60.60 62.49 60.07 62.40 1,334,160 +2.08(+3.45%)
Mar 09, 2017 59.20 62.05 58.26 60.32 1,422,107 +1.24(+2.10%)
Mar 08, 2017 59.27 61.43 58.76 59.08 1,350,180 -0.98(-1.63%)
Mar 07, 2017 60.43 61.24 59.65 60.06 786,132 -1.14(-1.86%)
Mar 06, 2017 61.67 61.70 60.13 61.20 812,586 -0.97(-1.56%)
Mar 03, 2017 60.00 62.29 60.00 62.17 1,115,833 +2.28(+3.81%)
Mar 02, 2017 58.95 61.04 58.86 59.89 1,439,359 +0.62(+1.05%)
Mar 01, 2017 58.50 59.85 58.31 59.27 1,604,588 +1.46(+2.53%)
Feb 28, 2017 60.40 60.50 57.50 57.81 1,951,667 -3.11(-5.11%)
Feb 27, 2017 57.69 61.24 57.51 60.92 1,571,804 +3.02(+5.22%)
Feb 24, 2017 57.51 59.33 56.56 57.90 1,690,426 +0.19(+0.33%)
Feb 23, 2017 62.41 63.83 56.81 57.71 3,280,618 -3.48(-5.69%)
Feb 22, 2017 63.07 63.66 61.04 61.19 1,930,395 -1.80(-2.86%)
Feb 21, 2017 65.38 65.59 62.90 62.99 1,572,477 -2.81(-4.27%)
Feb 17, 2017 65.80 65.80 65.80 0 +4.43(+7.22%)
Feb 16, 2017 62.19 63.49 60.81 61.37 1,634,696 -1.02(-1.63%)
Feb 15, 2017 62.27 63.40 62.17 62.39 759,532 -0.21(-0.34%)
Feb 14, 2017 61.85 62.79 61.40 62.60 959,234 +0.51(+0.82%)
Feb 13, 2017 63.51 63.79 61.77 62.09 1,011,314 -1.04(-1.65%)
Feb 10, 2017 64.89 64.99 63.13 63.13 1,379,436 -2.00(-3.07%)
Feb 09, 2017 63.41 66.51 62.52 65.13 1,946,652 +1.72(+2.71%)
Feb 08, 2017 59.64 65.12 58.72 63.41 4,467,249 +3.41(+5.68%)
Feb 07, 2017 61.00 61.53 58.61 60.00 2,092,975 -1.04(-1.70%)
Feb 06, 2017 64.16 65.44 60.75 61.04 2,267,642 -3.25(-5.06%)
Feb 03, 2017 62.64 64.48 61.50 64.29 2,813,363 -1.07(-1.64%)
Feb 02, 2017 65.55 66.38 64.75 65.36 1,319,405 +0.18(+0.28%)
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.