Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.68 61.82 61.34 61.52 2,905,432 -0.30(-0.48%)
Apr 27, 2017 61.65 62.15 61.60 61.82 2,328,988 +0.22(+0.36%)
Apr 26, 2017 61.57 62.11 61.48 61.60 3,073,302 -0.07(-0.11%)
Apr 25, 2017 61.45 61.68 61.23 61.66 3,961,866 +0.08(+0.13%)
Apr 24, 2017 61.45 61.66 60.88 61.58 3,542,046 +0.28(+0.45%)
Apr 21, 2017 61.22 61.67 61.17 61.30 3,313,819 +0.13(+0.22%)
Apr 20, 2017 61.41 61.27 60.72 61.17 3,125,649 -0.24(-0.39%)
Apr 19, 2017 61.77 61.83 61.16 61.41 2,859,895 -0.38(-0.62%)
Apr 18, 2017 61.82 62.09 61.63 61.79 3,027,182 -0.05(-0.08%)
Apr 17, 2017 61.67 61.90 61.55 61.84 2,744,581 +0.25(+0.41%)
Apr 13, 2017 61.71 61.82 61.24 61.59 3,252,164 -0.14(-0.23%)
Apr 12, 2017 61.12 61.77 60.97 61.73 2,991,542 +0.44(+0.72%)
Apr 11, 2017 61.39 61.45 60.98 61.29 2,516,543 -0.16(-0.25%)
Apr 10, 2017 61.37 61.48 61.04 61.45 3,438,270 +0.10(+0.17%)
Apr 07, 2017 61.74 61.89 61.30 61.34 3,289,698 -0.25(-0.40%)
Apr 06, 2017 61.64 61.80 61.42 61.59 3,351,515 -0.21(-0.34%)
Apr 05, 2017 61.35 61.87 61.23 61.80 2,767,792 +0.37(+0.61%)
Apr 04, 2017 61.33 61.66 61.13 61.42 2,362,055 +0.09(+0.15%)
Apr 03, 2017 61.07 61.36 60.60 61.33 3,696,117 +0.18(+0.29%)
Mar 31, 2017 61.08 61.50 60.95 61.16 3,019,725 -0.02(-0.04%)
Mar 30, 2017 61.23 61.24 60.89 61.18 3,308,743 -0.28(-0.46%)
Mar 29, 2017 61.70 61.70 61.29 61.46 2,799,483 -0.38(-0.61%)
Mar 28, 2017 61.55 61.88 61.41 61.84 3,296,925 +0.10(+0.17%)
Mar 27, 2017 62.13 62.33 61.45 61.74 2,850,690 -0.15(-0.24%)
Mar 24, 2017 61.60 62.09 61.48 61.89 2,787,717 +0.23(+0.37%)
Mar 23, 2017 61.51 62.11 61.41 61.65 3,231,825 -0.06(-0.10%)
Mar 22, 2017 61.89 62.33 61.58 61.71 3,864,395 +0.06(+0.10%)
Mar 21, 2017 60.51 61.90 60.49 61.65 6,829,101 +1.12(+1.85%)
Mar 20, 2017 61.10 61.22 60.29 60.54 4,386,430 -0.49(-0.81%)
Mar 17, 2017 61.04 61.33 60.79 61.03 9,758,397 +0.16(+0.27%)
Mar 16, 2017 61.30 61.39 60.58 60.86 5,836,441 -0.28(-0.46%)
Mar 15, 2017 60.46 61.42 60.28 61.15 4,998,879 +0.84(+1.40%)
Mar 14, 2017 60.29 60.47 60.11 60.31 2,884,772 +0.00(+0.00%)
Mar 13, 2017 60.25 60.38 60.00 60.31 4,590,932 +0.17(+0.29%)
Mar 10, 2017 59.96 60.36 59.78 60.13 4,471,540 +0.44(+0.74%)
Mar 09, 2017 60.04 60.25 59.67 59.69 4,122,842 -0.20(-0.34%)
Mar 08, 2017 60.48 60.49 59.84 59.89 4,481,788 -1.02(-1.68%)
Mar 07, 2017 60.84 61.20 60.74 60.92 5,004,762 -0.13(-0.22%)
Mar 06, 2017 61.12 61.21 60.80 61.05 3,734,863 -0.03(-0.05%)
Mar 03, 2017 61.25 61.27 60.61 61.08 3,830,185 -0.34(-0.55%)
Mar 02, 2017 60.85 61.73 60.69 61.42 5,600,253 +0.32(+0.52%)
Mar 01, 2017 60.85 61.53 60.55 61.10 6,480,160 -0.46(-0.75%)
Feb 28, 2017 60.84 61.76 60.84 61.56 4,733,616 +0.51(+0.84%)
Feb 27, 2017 61.10 61.30 60.77 61.04 3,360,376 -0.07(-0.12%)
Feb 24, 2017 60.55 61.30 60.53 61.12 5,158,559 +0.78(+1.30%)
Feb 23, 2017 59.64 60.45 59.58 60.33 3,756,486 +0.78(+1.30%)
Feb 22, 2017 59.07 59.65 58.88 59.56 3,882,259 +0.58(+0.99%)
Feb 21, 2017 58.39 59.07 58.11 58.98 3,667,654 +0.54(+0.93%)
Feb 17, 2017 58.43 58.43 58.43 0 -0.40(-0.68%)
Feb 16, 2017 57.55 59.07 57.25 58.84 9,110,558 +1.58(+2.76%)
Feb 15, 2017 57.26 57.55 56.88 57.26 5,098,684 -0.30(-0.52%)
Feb 14, 2017 57.94 58.03 57.23 57.56 5,036,094 -0.48(-0.83%)
Feb 13, 2017 57.72 58.04 57.45 58.04 3,967,114 +0.44(+0.76%)
Feb 10, 2017 57.23 57.65 57.23 57.60 3,457,430 +0.26(+0.45%)
Feb 09, 2017 58.00 58.14 57.21 57.34 4,544,104 -0.66(-1.13%)
Feb 08, 2017 57.39 58.05 57.34 58.00 4,031,781 +0.66(+1.14%)
Feb 07, 2017 57.27 57.42 57.09 57.34 2,209,967 +0.13(+0.23%)
Feb 06, 2017 57.45 57.55 57.12 57.21 2,734,749 -0.06(-0.10%)
Feb 03, 2017 57.45 57.56 57.14 57.27 3,359,939 -0.10(-0.18%)
Feb 02, 2017 57.21 57.48 56.91 57.37 4,064,044 +0.32(+0.56%)
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.