Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 67.87 68.10 67.44 67.51 247,088 -0.38(-0.56%)
Mar 30, 2017 66.93 68.33 66.93 67.89 245,195 +0.94(+1.40%)
Mar 29, 2017 65.86 66.98 65.86 66.95 399,062 +1.13(+1.72%)
Mar 28, 2017 65.50 66.22 64.77 65.82 471,093 +0.09(+0.13%)
Mar 27, 2017 64.54 66.00 64.05 65.73 220,996 +0.07(+0.10%)
Mar 24, 2017 66.50 66.83 65.41 65.66 279,730 -0.48(-0.72%)
Mar 23, 2017 66.19 66.91 65.68 66.14 385,586 -0.08(-0.12%)
Mar 22, 2017 65.83 66.27 65.29 66.22 473,274 +0.31(+0.47%)
Mar 21, 2017 68.39 68.50 65.75 65.91 406,976 -2.31(-3.39%)
Mar 20, 2017 68.40 68.84 67.53 68.22 390,348 -0.19(-0.27%)
Mar 17, 2017 68.91 68.91 68.14 68.40 470,623 -0.33(-0.48%)
Mar 16, 2017 68.93 69.51 68.43 68.73 265,805 +0.10(+0.14%)
Mar 15, 2017 67.89 68.84 67.76 68.64 254,590 +1.12(+1.66%)
Mar 14, 2017 67.79 67.84 67.03 67.52 142,291 -0.85(-1.24%)
Mar 13, 2017 67.93 68.64 67.89 68.36 156,795 +0.41(+0.60%)
Mar 10, 2017 68.03 68.19 67.32 67.95 182,557 +0.43(+0.64%)
Mar 09, 2017 68.30 68.73 67.18 67.53 277,115 -0.86(-1.25%)
Mar 08, 2017 69.31 69.63 68.37 68.38 175,806 -0.62(-0.90%)
Mar 07, 2017 69.03 69.65 68.53 69.01 409,657 -0.09(-0.13%)
Mar 06, 2017 69.61 69.83 68.43 69.10 216,028 -1.26(-1.79%)
Mar 03, 2017 70.67 71.20 70.31 70.35 279,111 -0.37(-0.52%)
Mar 02, 2017 71.45 72.04 70.58 70.72 230,090 -0.39(-0.55%)
Mar 01, 2017 70.41 71.98 69.91 71.11 329,733 +2.23(+3.24%)
Feb 28, 2017 71.07 71.07 68.88 68.88 415,870 -2.40(-3.36%)
Feb 27, 2017 72.22 72.35 71.11 71.28 456,777 -1.08(-1.50%)
Feb 24, 2017 70.35 72.37 69.83 72.36 992,621 +1.35(+1.89%)
Feb 23, 2017 73.00 73.33 69.85 71.02 1,075,077 -2.02(-2.76%)
Feb 22, 2017 72.72 73.94 71.99 73.03 1,034,460 +0.35(+0.48%)
Feb 21, 2017 71.53 72.86 71.49 72.68 348,236 +1.21(+1.69%)
Feb 17, 2017 71.47 71.47 71.47 0 -0.02(-0.03%)
Feb 16, 2017 71.81 72.12 70.91 71.49 272,836 -0.19(-0.27%)
Feb 15, 2017 71.10 71.89 70.81 71.69 320,203 +0.27(+0.38%)
Feb 14, 2017 71.36 71.81 70.75 71.42 414,002 -0.39(-0.54%)
Feb 13, 2017 73.00 73.49 71.71 71.81 232,190 -0.69(-0.95%)
Feb 10, 2017 73.69 74.29 72.38 72.50 256,455 -0.98(-1.34%)
Feb 09, 2017 72.59 74.32 72.55 73.48 369,794 +0.98(+1.36%)
Feb 08, 2017 74.14 75.82 72.45 72.50 258,912 -1.74(-2.34%)
Feb 07, 2017 74.04 75.25 74.01 74.23 641,891 +0.19(+0.25%)
Feb 06, 2017 75.18 75.30 73.78 74.05 398,795 -1.57(-2.08%)
Feb 03, 2017 74.72 75.82 74.27 75.62 815,047 +1.01(+1.36%)
Feb 02, 2017 75.17 75.68 73.11 74.60 706,810 -0.47(-0.62%)
Feb 01, 2017 75.37 75.82 73.91 75.07 591,740 +0.52(+0.69%)
Jan 31, 2017 74.05 74.92 73.02 74.56 278,518 +0.15(+0.20%)
Jan 30, 2017 74.56 74.63 72.71 74.41 332,253 -1.08(-1.43%)
Jan 27, 2017 76.78 76.78 75.14 75.49 149,929 -1.37(-1.79%)
Jan 26, 2017 77.47 77.88 76.31 76.87 101,020 -0.43(-0.55%)
Jan 25, 2017 77.08 77.57 76.83 77.29 212,737 +1.04(+1.37%)
Jan 24, 2017 74.91 77.13 74.91 76.25 334,478 +1.64(+2.20%)
Jan 23, 2017 74.76 74.96 73.50 74.61 203,556 -0.34(-0.46%)
Jan 20, 2017 74.04 75.26 73.90 74.95 239,203 +1.15(+1.56%)
Jan 19, 2017 75.09 75.82 73.56 73.80 179,601 -1.04(-1.39%)
Jan 18, 2017 74.60 75.08 73.74 74.85 175,353 +0.69(+0.93%)
Jan 17, 2017 75.91 76.39 73.76 74.16 368,236 -1.69(-2.22%)
Jan 13, 2017 75.84 75.84 75.84 0 +0.95(+1.26%)
Jan 12, 2017 75.49 75.49 72.85 74.90 637,193 -0.67(-0.89%)
Jan 11, 2017 75.21 76.30 74.74 75.57 245,506 +0.14(+0.18%)
Jan 10, 2017 73.24 75.51 73.24 75.43 371,582 +2.34(+3.20%)
Jan 09, 2017 74.55 75.13 73.05 73.09 379,463 -1.62(-2.17%)
Jan 06, 2017 75.56 75.80 74.63 74.71 193,434 -0.60(-0.80%)
Jan 05, 2017 76.87 77.60 74.75 75.32 249,104 -1.72(-2.23%)
Jan 04, 2017 75.43 77.26 75.19 77.03 341,146 +2.22(+2.97%)
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.