Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.81 74.04 73.33 73.43 1,936,292 -0.44(-0.59%)
Apr 27, 2017 71.79 73.88 71.66 73.87 2,548,953 +2.08(+2.90%)
Apr 26, 2017 71.83 72.17 71.65 71.79 1,424,101 +0.03(+0.04%)
Apr 25, 2017 71.19 72.00 71.06 71.76 1,908,437 +0.72(+1.01%)
Apr 24, 2017 70.88 71.11 70.50 71.05 1,468,335 +0.68(+0.96%)
Apr 21, 2017 69.87 70.47 69.86 70.37 1,221,312 +0.39(+0.56%)
Apr 20, 2017 70.04 70.29 69.54 69.98 1,036,405 +0.45(+0.65%)
Apr 19, 2017 69.50 69.95 69.27 69.53 1,291,894 +0.50(+0.72%)
Apr 18, 2017 68.62 69.18 68.55 69.03 1,367,427 -0.02(-0.03%)
Apr 17, 2017 68.63 69.07 68.49 69.05 1,150,241 +0.74(+1.08%)
Apr 13, 2017 68.44 68.78 68.08 68.31 1,363,899 -0.20(-0.29%)
Apr 12, 2017 68.97 69.31 68.28 68.51 1,595,082 -0.49(-0.71%)
Apr 11, 2017 68.85 69.04 68.25 69.00 990,541 +0.03(+0.04%)
Apr 10, 2017 68.84 69.37 68.50 68.97 700,669 -0.01(-0.01%)
Apr 07, 2017 68.95 69.28 68.71 68.98 949,336 -0.16(-0.23%)
Apr 06, 2017 69.37 69.75 69.08 69.14 1,526,848 -0.24(-0.34%)
Apr 05, 2017 70.20 70.50 69.35 69.38 1,600,684 -0.71(-1.01%)
Apr 04, 2017 69.99 70.13 69.50 70.09 1,289,734 +0.04(+0.05%)
Apr 03, 2017 70.94 70.99 69.87 70.05 1,867,453 -0.87(-1.23%)
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%)
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.