Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.01 57.86 57.01 57.51 1,351,987 +0.20(+0.35%)
Mar 30, 2017 57.18 57.66 57.14 57.31 795,256 +0.08(+0.14%)
Mar 29, 2017 56.80 57.48 56.64 57.23 1,398,111 +0.45(+0.79%)
Mar 28, 2017 55.68 57.01 55.48 56.78 1,099,707 +1.02(+1.82%)
Mar 27, 2017 55.20 55.93 54.56 55.77 937,094 -0.16(-0.29%)
Mar 24, 2017 56.28 56.86 55.57 55.93 1,537,114 -0.03(-0.05%)
Mar 23, 2017 55.85 56.60 55.58 55.96 893,631 +0.15(+0.27%)
Mar 22, 2017 55.77 56.19 55.47 55.81 1,609,067 -0.23(-0.41%)
Mar 21, 2017 57.55 57.70 55.98 56.04 1,796,537 -1.10(-1.92%)
Mar 20, 2017 56.86 57.46 56.44 57.13 1,441,858 +0.09(+0.15%)
Mar 17, 2017 57.07 57.23 56.69 57.05 2,271,204 +0.26(+0.45%)
Mar 16, 2017 56.85 57.11 56.21 56.79 1,981,635 +0.01(+0.01%)
Mar 15, 2017 55.57 56.93 55.37 56.78 2,038,733 +1.62(+2.95%)
Mar 14, 2017 54.84 55.22 54.38 55.16 1,353,159 -0.41(-0.73%)
Mar 13, 2017 54.86 55.59 54.86 55.57 1,560,321 +0.59(+1.07%)
Mar 10, 2017 55.23 55.43 54.30 54.98 2,625,304 +0.34(+0.62%)
Mar 09, 2017 55.15 55.34 54.05 54.64 3,521,920 -0.65(-1.18%)
Mar 08, 2017 56.83 57.28 55.26 55.29 3,412,885 -1.53(-2.70%)
Mar 07, 2017 57.64 57.64 56.78 56.83 1,231,490 -0.75(-1.31%)
Mar 06, 2017 56.65 57.68 56.63 57.58 1,176,078 +0.04(+0.06%)
Mar 03, 2017 57.63 58.00 57.20 57.54 815,167 -0.09(-0.16%)
Mar 02, 2017 58.34 58.47 57.58 57.63 865,589 -0.93(-1.59%)
Mar 01, 2017 58.16 59.10 58.16 58.57 1,543,532 +1.23(+2.15%)
Feb 28, 2017 57.25 57.84 57.06 57.33 1,632,815 -0.12(-0.21%)
Feb 27, 2017 57.17 57.66 56.96 57.46 1,309,010 +0.15(+0.26%)
Feb 24, 2017 56.59 57.31 55.90 57.31 1,109,017 +0.15(+0.26%)
Feb 23, 2017 57.95 58.15 56.90 57.16 2,050,613 -0.45(-0.78%)
Feb 22, 2017 56.84 58.27 56.84 57.60 2,686,741 +0.03(+0.05%)
Feb 21, 2017 56.88 57.78 56.80 57.58 1,397,548 +0.67(+1.18%)
Feb 17, 2017 56.91 56.91 56.91 0 -0.03(-0.05%)
Feb 16, 2017 57.16 57.16 56.42 56.93 1,121,299 -0.12(-0.21%)
Feb 15, 2017 56.60 57.09 56.46 57.06 935,186 +0.28(+0.50%)
Feb 14, 2017 56.09 56.77 56.09 56.77 984,957 +0.11(+0.19%)
Feb 13, 2017 56.64 57.27 56.59 56.66 1,088,925 +0.23(+0.40%)
Feb 10, 2017 56.27 56.61 56.14 56.44 912,074 +0.31(+0.55%)
Feb 09, 2017 55.58 56.20 55.25 56.13 1,349,585 +0.78(+1.40%)
Feb 08, 2017 55.13 55.45 54.61 55.35 1,558,093 +0.08(+0.14%)
Feb 07, 2017 55.74 56.12 54.99 55.28 1,498,621 -0.26(-0.46%)
Feb 06, 2017 55.87 56.04 55.30 55.53 882,808 -0.59(-1.05%)
Feb 03, 2017 55.54 56.33 55.50 56.12 1,139,592 +0.74(+1.34%)
Feb 02, 2017 55.45 55.66 55.04 55.38 1,219,244 -0.30(-0.54%)
Feb 01, 2017 55.75 56.12 55.03 55.68 1,739,256 +0.33(+0.60%)
Jan 31, 2017 55.70 55.77 54.74 55.35 4,052,794 -0.48(-0.87%)
Jan 30, 2017 56.67 56.67 55.14 55.83 1,668,257 -0.97(-1.70%)
Jan 27, 2017 57.42 57.42 56.49 56.80 1,813,011 -0.38(-0.67%)
Jan 26, 2017 57.28 58.60 56.01 57.18 2,981,051 -0.80(-1.39%)
Jan 25, 2017 57.65 58.14 57.03 57.99 2,520,227 +0.68(+1.18%)
Jan 24, 2017 55.99 57.48 55.86 57.31 1,578,628 +1.45(+2.60%)
Jan 23, 2017 56.01 56.34 55.32 55.86 1,208,506 -0.39(-0.70%)
Jan 20, 2017 55.96 56.43 55.80 56.25 1,376,840 +0.55(+0.98%)
Jan 19, 2017 56.05 56.39 55.30 55.70 1,657,214 -0.11(-0.19%)
Jan 18, 2017 55.56 56.18 55.56 55.81 1,358,677 +0.16(+0.28%)
Jan 17, 2017 56.38 56.56 55.50 55.65 1,839,331 -1.05(-1.85%)
Jan 13, 2017 56.70 56.70 56.70 0 +0.91(+1.63%)
Jan 12, 2017 56.29 56.37 54.97 55.79 1,298,592 -0.56(-1.00%)
Jan 11, 2017 54.88 56.40 54.76 56.35 2,043,210 +1.52(+2.78%)
Jan 10, 2017 54.91 55.34 54.44 54.83 2,055,675 +0.21(+0.39%)
Jan 09, 2017 55.26 55.45 54.41 54.61 1,442,547 -0.71(-1.29%)
Jan 06, 2017 55.05 56.21 54.98 55.33 3,544,102 +0.85(+1.55%)
Jan 05, 2017 54.46 55.02 53.82 54.48 1,310,732 -0.18(-0.33%)
Jan 04, 2017 54.54 54.71 54.15 54.66 1,322,959 +0.26(+0.47%)
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.