Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 70.09 71.07 69.99 70.92 1,897,899 +0.61(+0.87%)
Mar 30, 2017 70.20 70.42 70.07 70.31 1,135,806 +0.05(+0.07%)
Mar 29, 2017 70.40 70.61 69.74 70.26 1,490,431 -0.41(-0.58%)
Mar 28, 2017 70.18 70.76 69.83 70.67 1,301,644 +0.26(+0.37%)
Mar 27, 2017 69.54 70.43 69.39 70.42 1,360,991 +0.00(+0.00%)
Mar 24, 2017 70.93 71.05 69.79 70.42 1,212,893 -0.55(-0.78%)
Mar 23, 2017 70.89 71.63 70.72 70.97 1,025,329 -0.05(-0.07%)
Mar 22, 2017 70.73 71.13 70.29 71.02 873,247 +0.36(+0.51%)
Mar 21, 2017 71.95 72.06 70.55 70.65 1,459,448 -1.27(-1.77%)
Mar 20, 2017 71.72 72.20 71.44 71.92 1,261,833 +0.18(+0.25%)
Mar 17, 2017 71.61 71.81 71.47 71.74 1,423,135 +0.35(+0.50%)
Mar 16, 2017 71.69 71.69 71.21 71.39 1,121,068 -0.18(-0.25%)
Mar 15, 2017 71.05 71.76 70.65 71.57 1,428,614 +0.85(+1.20%)
Mar 14, 2017 70.71 71.05 70.56 70.72 1,133,340 -0.26(-0.36%)
Mar 13, 2017 71.05 71.09 70.59 70.98 1,686,159 +0.55(+0.79%)
Mar 10, 2017 70.26 70.84 69.99 70.42 1,080,234 +0.37(+0.53%)
Mar 09, 2017 69.45 70.10 69.14 70.05 1,540,885 +0.64(+0.92%)
Mar 08, 2017 69.02 69.47 68.76 69.41 793,769 +0.38(+0.55%)
Mar 07, 2017 69.35 69.55 68.90 69.03 756,469 -0.43(-0.62%)
Mar 06, 2017 69.92 70.11 69.06 69.46 1,212,974 -1.03(-1.46%)
Mar 03, 2017 70.05 70.64 69.80 70.49 1,416,318 +0.52(+0.74%)
Mar 02, 2017 69.57 71.09 69.57 69.98 1,723,414 -1.65(-2.31%)
Mar 01, 2017 70.88 71.72 70.53 71.63 1,961,024 +1.40(+2.00%)
Feb 28, 2017 70.19 70.66 70.14 70.22 1,035,595 +0.03(+0.04%)
Feb 27, 2017 69.68 70.36 69.58 70.20 772,350 +0.53(+0.77%)
Feb 24, 2017 70.30 70.41 69.25 69.66 1,629,941 -0.92(-1.30%)
Feb 23, 2017 70.32 70.88 70.05 70.58 2,216,470 +0.56(+0.80%)
Feb 22, 2017 70.00 70.39 69.76 70.01 1,405,197 -0.25(-0.35%)
Feb 21, 2017 69.98 70.40 69.86 70.26 1,474,784 +0.41(+0.59%)
Feb 17, 2017 69.85 69.85 69.85 0 +0.28(+0.40%)
Feb 16, 2017 69.96 70.39 69.50 69.57 1,465,246 -0.13(-0.19%)
Feb 15, 2017 70.26 70.51 69.66 69.71 1,453,299 -0.59(-0.84%)
Feb 14, 2017 70.37 70.76 70.00 70.30 803,151 -0.10(-0.15%)
Feb 13, 2017 71.12 71.36 70.34 70.40 1,363,367 -0.46(-0.65%)
Feb 10, 2017 70.83 71.20 70.55 70.86 923,971 +0.24(+0.34%)
Feb 09, 2017 70.75 70.89 70.46 70.62 970,737 -0.36(-0.51%)
Feb 08, 2017 69.12 71.02 68.94 70.99 2,211,327 +1.75(+2.53%)
Feb 07, 2017 69.82 69.82 68.76 69.23 1,731,777 -0.31(-0.44%)
Feb 06, 2017 69.81 70.11 69.26 69.54 1,906,430 -0.86(-1.22%)
Feb 03, 2017 71.25 71.32 69.88 70.39 2,556,478 +0.50(+0.71%)
Feb 02, 2017 72.55 72.66 69.52 69.90 3,930,225 -3.06(-4.19%)
Feb 01, 2017 72.97 73.50 71.93 72.96 1,706,008 +0.26(+0.35%)
Jan 31, 2017 72.91 73.00 72.25 72.70 1,235,835 -0.21(-0.29%)
Jan 30, 2017 73.08 73.08 71.73 72.91 964,824 -0.44(-0.60%)
Jan 27, 2017 73.00 73.36 72.66 73.35 754,843 +0.55(+0.76%)
Jan 26, 2017 73.04 73.07 71.60 72.80 1,756,582 -0.37(-0.51%)
Jan 25, 2017 73.09 73.40 72.81 73.17 869,266 +0.28(+0.38%)
Jan 24, 2017 72.19 73.03 72.19 72.89 948,210 +1.03(+1.43%)
Jan 23, 2017 71.53 71.97 71.26 71.86 998,927 +0.38(+0.53%)
Jan 20, 2017 72.37 72.37 70.96 71.48 1,313,341 -0.60(-0.83%)
Jan 19, 2017 73.37 73.71 72.00 72.08 672,941 -1.31(-1.78%)
Jan 18, 2017 73.20 73.63 72.79 73.39 901,459 +0.47(+0.64%)
Jan 17, 2017 72.47 72.95 72.16 72.92 740,067 +0.31(+0.42%)
Jan 13, 2017 72.62 72.62 72.62 0 -0.84(-1.14%)
Jan 12, 2017 72.74 73.59 72.35 73.45 824,607 +0.32(+0.44%)
Jan 11, 2017 72.16 73.18 71.82 73.13 829,554 +1.04(+1.44%)
Jan 10, 2017 72.28 72.84 71.75 72.09 1,400,973 -0.34(-0.47%)
Jan 09, 2017 73.47 73.65 72.32 72.43 697,480 -1.16(-1.58%)
Jan 06, 2017 73.34 73.74 73.04 73.60 525,406 +0.32(+0.44%)
Jan 05, 2017 73.12 73.52 72.73 73.27 1,031,393 -0.04(-0.05%)
Jan 04, 2017 72.27 73.37 72.23 73.31 1,164,258 +1.10(+1.52%)
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.