Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 58.92 58.97 58.08 58.42 521,660 -0.49(-0.83%)
Apr 27, 2017 59.00 59.34 58.72 58.91 841,243 -0.07(-0.12%)
Apr 26, 2017 57.81 59.01 57.75 58.98 1,165,204 +1.31(+2.27%)
Apr 25, 2017 57.52 58.04 57.06 57.67 509,159 +0.43(+0.76%)
Apr 24, 2017 57.05 57.39 56.91 57.24 367,791 +0.97(+1.73%)
Apr 21, 2017 56.28 56.47 56.03 56.26 659,090 -0.02(-0.03%)
Apr 20, 2017 56.63 56.63 56.02 56.28 924,622 -0.17(-0.30%)
Apr 19, 2017 55.97 56.71 55.27 56.45 643,217 -0.19(-0.33%)
Apr 18, 2017 56.59 56.83 56.08 56.64 537,271 -0.18(-0.31%)
Apr 17, 2017 56.29 56.87 56.16 56.82 505,275 +0.82(+1.46%)
Apr 13, 2017 56.12 56.46 55.96 56.00 509,595 -0.18(-0.32%)
Apr 12, 2017 56.58 56.67 56.03 56.18 599,218 -0.32(-0.57%)
Apr 11, 2017 56.54 56.77 56.14 56.50 369,946 -0.10(-0.17%)
Apr 10, 2017 56.81 57.04 56.56 56.60 319,260 -0.22(-0.38%)
Apr 07, 2017 56.69 56.99 56.58 56.81 471,538 +0.00(+0.00%)
Apr 06, 2017 56.41 56.91 56.06 56.81 410,460 +0.58(+1.03%)
Apr 05, 2017 56.43 56.94 56.20 56.24 690,166 -0.20(-0.35%)
Apr 04, 2017 56.95 57.03 56.32 56.43 541,616 -0.53(-0.93%)
Apr 03, 2017 56.99 57.36 56.81 56.96 702,505 -0.06(-0.10%)
Mar 31, 2017 56.91 57.28 56.64 57.02 451,382 +0.15(+0.26%)
Mar 30, 2017 56.74 57.15 56.74 56.87 388,064 +0.00(+0.00%)
Mar 29, 2017 56.80 56.96 56.53 56.87 333,131 -0.05(-0.09%)
Mar 28, 2017 57.08 57.22 56.55 56.92 691,838 -0.07(-0.12%)
Mar 27, 2017 56.65 57.33 56.22 56.99 1,346,918 +0.50(+0.89%)
Mar 24, 2017 56.54 57.04 56.35 56.49 609,066 -0.07(-0.12%)
Mar 23, 2017 56.02 56.84 55.94 56.56 577,368 +0.39(+0.70%)
Mar 22, 2017 56.24 56.34 55.79 56.17 561,818 -0.08(-0.14%)
Mar 21, 2017 56.29 56.67 56.05 56.25 1,180,207 +0.13(+0.23%)
Mar 20, 2017 56.25 56.29 55.77 56.12 999,694 -0.13(-0.23%)
Mar 17, 2017 55.23 56.32 55.07 56.25 1,160,635 +1.13(+2.05%)
Mar 16, 2017 55.47 55.79 54.56 55.12 957,571 -0.69(-1.23%)
Mar 15, 2017 55.00 55.94 54.92 55.80 808,746 +0.98(+1.79%)
Mar 14, 2017 54.73 54.88 54.42 54.82 445,627 -0.02(-0.04%)
Mar 13, 2017 54.68 54.89 54.23 54.84 678,586 +0.25(+0.45%)
Mar 10, 2017 53.99 54.76 53.90 54.60 858,829 +0.81(+1.50%)
Mar 09, 2017 53.63 54.07 53.46 53.79 452,988 +0.37(+0.70%)
Mar 08, 2017 53.13 53.67 53.04 53.42 390,312 +0.30(+0.57%)
Mar 07, 2017 53.10 53.43 53.00 53.11 390,439 -0.20(-0.37%)
Mar 06, 2017 53.60 53.77 53.27 53.31 598,600 -0.65(-1.20%)
Mar 03, 2017 53.61 53.99 53.55 53.96 478,347 +0.31(+0.59%)
Mar 02, 2017 54.10 54.47 53.59 53.64 728,125 -0.62(-1.14%)
Mar 01, 2017 53.71 54.44 53.64 54.26 960,006 +0.97(+1.82%)
Feb 28, 2017 53.79 53.94 53.24 53.29 598,709 -0.72(-1.33%)
Feb 27, 2017 53.93 54.22 53.84 54.01 575,920 -0.05(-0.09%)
Feb 24, 2017 53.80 54.14 53.68 54.06 989,635 -0.07(-0.13%)
Feb 23, 2017 54.38 54.45 53.64 54.12 564,127 -0.09(-0.16%)
Feb 22, 2017 54.50 54.68 54.19 54.21 433,278 -0.45(-0.83%)
Feb 21, 2017 54.91 55.14 54.41 54.66 603,175 -0.27(-0.50%)
Feb 17, 2017 54.94 54.94 54.94 0 +0.61(+1.12%)
Feb 16, 2017 54.42 54.62 54.07 54.33 714,176 -0.23(-0.41%)
Feb 15, 2017 53.36 54.67 53.28 54.56 1,097,798 +1.13(+2.11%)
Feb 14, 2017 53.24 53.51 53.02 53.43 587,624 +0.01(+0.02%)
Feb 13, 2017 53.05 53.56 53.03 53.42 572,030 +0.41(+0.78%)
Feb 10, 2017 52.83 53.15 52.67 53.00 580,136 +0.24(+0.45%)
Feb 09, 2017 52.26 53.21 52.21 52.77 614,064 +0.51(+0.98%)
Feb 08, 2017 51.76 52.60 51.69 52.26 772,105 +0.51(+0.99%)
Feb 07, 2017 51.42 52.10 51.32 51.75 825,809 +0.36(+0.71%)
Feb 06, 2017 51.16 51.52 50.83 51.38 738,332 +0.15(+0.29%)
Feb 03, 2017 50.09 52.71 49.68 51.24 2,059,334 -1.65(-3.12%)
Feb 02, 2017 52.60 53.03 52.24 52.89 1,051,054 +0.09(+0.17%)
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.