Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 71.85 73.03 71.45 72.30 351,792 +0.45(+0.63%)
Mar 30, 2017 71.35 72.65 71.35 71.85 447,100 +0.55(+0.77%)
Mar 29, 2017 71.30 72.05 70.75 71.30 344,199 -0.25(-0.35%)
Mar 28, 2017 70.05 71.80 69.75 71.55 304,066 +1.50(+2.14%)
Mar 27, 2017 71.70 71.75 68.75 70.05 672,611 -4.45(-5.97%)
Mar 24, 2017 75.95 76.00 74.10 74.50 237,912 -1.40(-1.84%)
Mar 23, 2017 77.25 77.45 75.83 75.90 231,296 -1.30(-1.68%)
Mar 22, 2017 77.70 77.80 75.90 77.20 342,202 -1.05(-1.34%)
Mar 21, 2017 79.85 79.85 78.10 78.25 399,191 -1.60(-2.00%)
Mar 20, 2017 80.30 80.45 78.95 79.85 134,298 -0.35(-0.44%)
Mar 17, 2017 79.15 80.50 78.88 80.20 378,025 +1.05(+1.33%)
Mar 16, 2017 78.20 79.20 78.00 79.15 162,569 +1.35(+1.74%)
Mar 15, 2017 77.25 78.20 76.65 77.80 258,153 +0.65(+0.84%)
Mar 14, 2017 76.55 77.88 76.40 77.15 182,332 +0.20(+0.26%)
Mar 13, 2017 76.65 77.40 76.60 76.95 129,251 +0.25(+0.33%)
Mar 10, 2017 77.40 77.55 76.45 76.70 175,875 -0.35(-0.45%)
Mar 09, 2017 76.90 77.40 76.80 77.05 116,865 +0.05(+0.06%)
Mar 08, 2017 77.30 77.65 76.80 77.00 117,746 -0.30(-0.39%)
Mar 07, 2017 77.00 78.40 76.35 77.30 242,767 +0.20(+0.26%)
Mar 06, 2017 77.40 77.50 76.47 77.10 107,178 -0.60(-0.77%)
Mar 03, 2017 77.30 77.80 76.50 77.70 232,912 +0.25(+0.32%)
Mar 02, 2017 77.45 78.05 76.90 77.45 186,036 -0.20(-0.26%)
Mar 01, 2017 78.10 78.10 76.85 77.65 207,705 +0.65(+0.84%)
Feb 28, 2017 79.65 79.65 76.35 77.00 386,029 -2.90(-3.63%)
Feb 27, 2017 78.80 80.45 78.80 79.90 572,946 +1.15(+1.46%)
Feb 24, 2017 75.55 79.75 74.55 78.75 591,721 +5.85(+8.02%)
Feb 23, 2017 72.80 73.40 71.85 72.90 189,831 +0.70(+0.97%)
Feb 22, 2017 72.20 72.50 71.70 72.20 166,025 +0.00(+0.00%)
Feb 21, 2017 72.50 72.70 71.15 72.20 208,101 -0.10(-0.14%)
Feb 17, 2017 72.30 72.30 72.30 0 -1.20(-1.63%)
Feb 16, 2017 73.15 73.98 72.70 73.50 103,045 +0.25(+0.34%)
Feb 15, 2017 72.95 73.50 72.80 73.25 184,858 +0.10(+0.14%)
Feb 14, 2017 73.90 73.90 72.60 73.15 157,650 -1.35(-1.81%)
Feb 13, 2017 74.55 75.00 74.05 74.50 149,207 +0.25(+0.34%)
Feb 10, 2017 74.20 74.95 72.80 74.25 124,989 +0.20(+0.27%)
Feb 09, 2017 72.45 74.15 72.05 74.05 129,472 +1.60(+2.21%)
Feb 08, 2017 72.20 72.85 71.70 72.45 130,455 +0.05(+0.07%)
Feb 07, 2017 72.45 72.90 72.15 72.40 117,137 +0.05(+0.07%)
Feb 06, 2017 72.35 72.95 71.70 72.35 116,284 -0.10(-0.14%)
Feb 03, 2017 71.65 72.75 71.10 72.45 85,182 +1.50(+2.11%)
Feb 02, 2017 70.80 71.05 69.55 70.95 112,433 +0.00(+0.00%)
Feb 01, 2017 72.45 72.70 70.35 70.95 136,463 -1.20(-1.66%)
Jan 31, 2017 71.35 72.65 71.05 72.15 122,373 +0.85(+1.19%)
Jan 30, 2017 72.05 72.05 70.55 71.30 119,361 -1.25(-1.72%)
Jan 27, 2017 72.55 72.80 71.65 72.55 199,832 +0.20(+0.28%)
Jan 26, 2017 71.65 72.35 70.15 72.35 176,269 +0.80(+1.12%)
Jan 25, 2017 72.25 72.60 71.15 71.55 109,961 -0.35(-0.49%)
Jan 24, 2017 71.70 72.60 71.25 71.90 223,866 +0.30(+0.42%)
Jan 23, 2017 71.45 71.80 71.30 71.60 237,195 -0.20(-0.28%)
Jan 20, 2017 71.30 72.50 71.30 71.80 166,097 +0.50(+0.70%)
Jan 19, 2017 72.05 72.45 70.70 71.30 147,717 -0.60(-0.83%)
Jan 18, 2017 71.10 71.95 70.85 71.90 79,804 +0.80(+1.13%)
Jan 17, 2017 72.50 72.50 70.10 71.10 249,132 -1.60(-2.20%)
Jan 13, 2017 72.70 72.70 72.70 0 +0.05(+0.07%)
Jan 12, 2017 72.75 72.75 71.25 72.65 94,172 -0.25(-0.34%)
Jan 11, 2017 72.35 73.45 72.25 72.90 185,289 +0.05(+0.07%)
Jan 10, 2017 70.20 72.95 70.20 72.85 367,573 +2.75(+3.92%)
Jan 09, 2017 69.50 70.15 67.30 70.10 309,701 +0.30(+0.43%)
Jan 06, 2017 70.45 71.15 69.65 69.80 198,143 -0.60(-0.85%)
Jan 05, 2017 72.25 72.65 70.05 70.40 183,379 -2.05(-2.83%)
Jan 04, 2017 71.45 72.70 70.72 72.45 275,816 +1.35(+1.90%)
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.