Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 65.74 66.33 65.51 65.51 1,048,327 -0.39(-0.59%)
Feb 27, 2017 64.80 66.21 64.62 65.90 877,964 +1.02(+1.58%)
Feb 24, 2017 64.31 65.42 63.43 64.87 1,569,916 +0.52(+0.80%)
Feb 23, 2017 66.84 67.21 64.30 64.36 908,842 -1.54(-2.34%)
Feb 22, 2017 65.37 65.99 64.78 65.90 1,127,630 +0.56(+0.85%)
Feb 21, 2017 64.58 67.30 64.58 65.34 2,439,839 +2.88(+4.61%)
Feb 17, 2017 62.46 62.46 62.46 0 -0.67(-1.07%)
Feb 16, 2017 62.26 63.37 62.26 63.14 1,297,803 +0.71(+1.14%)
Feb 15, 2017 60.55 62.80 60.15 62.42 1,043,052 +1.83(+3.03%)
Feb 14, 2017 59.67 60.64 57.80 60.59 810,177 +0.93(+1.55%)
Feb 13, 2017 59.92 60.65 59.60 59.66 747,379 -0.11(-0.18%)
Feb 10, 2017 59.78 60.43 59.36 59.77 673,133 +0.06(+0.10%)
Feb 09, 2017 59.18 60.22 59.02 59.71 631,727 +0.40(+0.67%)
Feb 08, 2017 58.93 59.42 57.67 59.31 1,048,500 +0.61(+1.03%)
Feb 07, 2017 60.54 60.99 58.49 58.71 1,066,338 -2.03(-3.34%)
Feb 06, 2017 62.06 62.66 60.22 60.73 609,378 -0.76(-1.24%)
Feb 03, 2017 64.77 64.87 60.57 61.50 1,209,248 -2.04(-3.21%)
Feb 02, 2017 62.81 64.06 62.81 63.54 1,299,051 +0.95(+1.51%)
Feb 01, 2017 62.32 63.68 62.13 62.59 747,960 +0.63(+1.02%)
Jan 31, 2017 62.71 63.00 61.48 61.95 682,816 -0.52(-0.83%)
Jan 30, 2017 62.41 62.63 61.73 62.47 419,802 -0.31(-0.50%)
Jan 27, 2017 64.30 65.28 62.09 62.78 1,310,971 -1.18(-1.85%)
Jan 26, 2017 64.11 65.21 63.75 63.96 745,441 +0.18(+0.28%)
Jan 25, 2017 64.76 65.80 63.73 63.79 578,409 -0.50(-0.77%)
Jan 24, 2017 62.77 64.48 62.55 64.29 625,709 +1.77(+2.82%)
Jan 23, 2017 62.52 63.83 62.13 62.52 610,213 -0.12(-0.19%)
Jan 20, 2017 62.19 63.43 61.94 62.64 749,282 +0.86(+1.39%)
Jan 19, 2017 63.44 63.85 61.22 61.78 1,083,139 -1.42(-2.25%)
Jan 18, 2017 61.50 63.32 61.28 63.20 1,255,620 +1.84(+3.01%)
Jan 17, 2017 59.96 61.80 59.92 61.36 754,921 +1.42(+2.38%)
Jan 13, 2017 59.93 59.93 59.93 0 +1.31(+2.23%)
Jan 12, 2017 60.03 60.22 58.37 58.63 632,664 -1.44(-2.40%)
Jan 11, 2017 57.22 60.24 56.94 60.07 1,511,778 +2.95(+5.16%)
Jan 10, 2017 55.60 57.55 55.47 57.12 1,180,719 +2.60(+4.76%)
Jan 09, 2017 54.89 55.23 54.50 54.53 392,973 -0.60(-1.08%)
Jan 06, 2017 55.78 56.37 54.88 55.12 1,167,183 -0.50(-0.89%)
Jan 05, 2017 56.90 56.99 55.28 55.62 720,850 -1.15(-2.03%)
Jan 04, 2017 56.71 57.11 56.12 56.77 843,567 +0.44(+0.78%)
Jan 03, 2017 57.34 57.85 56.05 56.33 701,538 -0.85(-1.48%)
Dec 30, 2016 57.18 57.18 57.18 0 +0.71(+1.26%)
Dec 29, 2016 56.41 57.25 55.37 56.47 1,507,181 +0.11(+0.19%)
Dec 28, 2016 56.36 56.79 56.11 56.36 634,445 +0.16(+0.28%)
Dec 27, 2016 55.09 56.50 54.89 56.21 414,649 +1.18(+2.15%)
Dec 23, 2016 55.03 55.03 55.03 0 -0.60(-1.07%)
Dec 22, 2016 55.34 55.87 54.50 55.62 1,010,979 +0.37(+0.67%)
Dec 21, 2016 54.06 55.48 53.58 55.25 659,934 +1.30(+2.41%)
Dec 20, 2016 51.49 54.55 50.89 53.95 1,339,075 +2.61(+5.07%)
Dec 19, 2016 52.82 52.83 50.49 51.35 2,037,663 -1.51(-2.86%)
Dec 16, 2016 54.92 55.12 52.77 52.86 995,737 -2.07(-3.77%)
Dec 15, 2016 55.75 56.22 54.65 54.93 750,757 -1.01(-1.81%)
Dec 14, 2016 55.78 56.52 55.21 55.94 1,063,416 -0.45(-0.80%)
Dec 13, 2016 56.28 57.25 56.03 56.39 1,314,981 +0.12(+0.21%)
Dec 12, 2016 56.73 56.73 55.18 56.28 961,215 -0.46(-0.81%)
Dec 09, 2016 55.47 57.10 55.13 56.73 1,367,558 +0.97(+1.73%)
Dec 08, 2016 55.27 55.94 54.49 55.77 1,354,569 +0.00(+0.00%)
Dec 07, 2016 53.92 55.91 53.68 55.77 847,631 +2.03(+3.78%)
Dec 06, 2016 53.20 53.95 53.07 53.74 1,201,071 +0.69(+1.31%)
Dec 05, 2016 53.33 53.97 52.97 53.05 525,646 +0.12(+0.22%)
Dec 02, 2016 53.35 53.76 52.41 52.93 533,624 -0.77(-1.44%)
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.