Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.00 61.95 60.80 61.25 273,729 +0.30(+0.49%)
Mar 30, 2017 60.85 61.50 60.80 60.95 83,017 +0.10(+0.16%)
Mar 29, 2017 60.50 61.15 60.45 60.85 108,450 +0.25(+0.41%)
Mar 28, 2017 60.00 60.85 59.40 60.60 207,582 +0.50(+0.83%)
Mar 27, 2017 59.75 60.50 59.10 60.10 154,555 -0.25(-0.41%)
Mar 24, 2017 60.85 61.28 60.05 60.35 137,534 -0.40(-0.66%)
Mar 23, 2017 60.65 61.25 60.00 60.75 200,044 -0.30(-0.49%)
Mar 22, 2017 61.30 62.03 60.35 61.05 164,057 -0.45(-0.73%)
Mar 21, 2017 62.55 62.55 61.25 61.50 146,809 -0.90(-1.44%)
Mar 20, 2017 63.00 63.15 62.35 62.40 126,484 -0.55(-0.87%)
Mar 17, 2017 62.60 63.15 62.55 62.95 288,049 +0.25(+0.40%)
Mar 16, 2017 63.50 63.95 62.55 62.70 172,456 -0.45(-0.71%)
Mar 15, 2017 62.60 63.35 62.00 63.15 107,024 +1.10(+1.77%)
Mar 14, 2017 62.30 62.60 61.70 62.05 68,808 -0.50(-0.80%)
Mar 13, 2017 62.65 63.65 62.45 62.55 141,891 -0.05(-0.08%)
Mar 10, 2017 62.75 62.90 61.90 62.60 112,872 +0.27(+0.44%)
Mar 09, 2017 63.75 64.00 62.05 62.33 139,600 -1.58(-2.46%)
Mar 08, 2017 63.75 64.80 63.65 63.90 148,052 +0.20(+0.31%)
Mar 07, 2017 63.70 64.20 63.45 63.70 169,263 -0.15(-0.23%)
Mar 06, 2017 64.45 64.60 63.80 63.85 125,076 -0.70(-1.08%)
Mar 03, 2017 64.00 64.85 63.95 64.55 153,097 +0.45(+0.70%)
Mar 02, 2017 63.40 65.10 63.10 64.10 265,070 +0.60(+0.94%)
Mar 01, 2017 63.45 64.55 62.95 63.50 506,974 +1.00(+1.60%)
Feb 28, 2017 62.00 63.95 61.15 62.50 679,194 +2.55(+4.25%)
Feb 27, 2017 59.70 60.10 59.05 59.95 332,370 +0.00(+0.00%)
Feb 24, 2017 59.35 60.00 59.30 59.95 132,970 +0.00(+0.00%)
Feb 23, 2017 59.40 59.95 58.90 59.95 191,093 +0.75(+1.27%)
Feb 22, 2017 58.75 59.55 58.75 59.20 143,916 +0.15(+0.25%)
Feb 21, 2017 59.45 59.75 58.25 59.05 256,746 -0.30(-0.51%)
Feb 17, 2017 59.35 59.35 59.35 0 +0.50(+0.85%)
Feb 16, 2017 58.80 59.15 58.10 58.85 130,094 +0.15(+0.26%)
Feb 15, 2017 57.45 58.75 57.45 58.70 131,028 +1.00(+1.73%)
Feb 14, 2017 57.60 57.80 57.05 57.70 109,522 +0.00(+0.00%)
Feb 13, 2017 58.25 58.62 57.50 57.70 71,268 -0.40(-0.69%)
Feb 10, 2017 57.15 58.30 56.90 58.10 142,884 +0.95(+1.66%)
Feb 09, 2017 56.90 57.40 56.35 57.15 127,323 +0.40(+0.70%)
Feb 08, 2017 57.05 57.05 55.80 56.75 127,269 -0.50(-0.87%)
Feb 07, 2017 57.05 57.35 56.45 57.25 221,990 +0.30(+0.53%)
Feb 06, 2017 57.05 57.60 56.60 56.95 162,206 +0.25(+0.44%)
Feb 03, 2017 56.25 56.85 55.50 56.70 133,751 +1.00(+1.80%)
Feb 02, 2017 55.05 55.75 54.50 55.70 138,103 +0.70(+1.27%)
Feb 01, 2017 55.75 55.75 54.42 55.00 268,440 -0.50(-0.90%)
Jan 31, 2017 55.30 55.70 55.00 55.50 165,893 -0.05(-0.09%)
Jan 30, 2017 56.25 56.25 55.00 55.55 211,190 -1.05(-1.86%)
Jan 27, 2017 56.25 56.67 55.45 56.60 214,747 +0.25(+0.44%)
Jan 26, 2017 56.70 57.10 56.25 56.35 140,553 -0.55(-0.97%)
Jan 25, 2017 57.15 57.15 56.30 56.90 140,209 +0.05(+0.09%)
Jan 24, 2017 57.00 57.50 56.60 56.85 191,119 -0.10(-0.18%)
Jan 23, 2017 56.50 56.95 56.50 56.95 125,738 +0.20(+0.35%)
Jan 20, 2017 57.15 57.15 56.35 56.75 161,352 +0.00(+0.00%)
Jan 19, 2017 57.35 57.90 56.35 56.75 127,681 -0.75(-1.30%)
Jan 18, 2017 57.35 57.80 57.00 57.50 142,939 +0.25(+0.44%)
Jan 17, 2017 57.60 57.60 56.75 57.25 163,196 -0.50(-0.87%)
Jan 13, 2017 57.75 57.75 57.75 0 +0.10(+0.17%)
Jan 12, 2017 57.80 58.00 55.65 57.65 310,996 -0.35(-0.60%)
Jan 11, 2017 56.90 58.00 56.50 58.00 477,852 +0.85(+1.49%)
Jan 10, 2017 57.85 58.75 56.85 57.15 272,157 -0.80(-1.38%)
Jan 09, 2017 58.10 58.40 57.40 57.95 119,734 -0.35(-0.60%)
Jan 06, 2017 58.90 59.10 57.85 58.30 109,955 -0.65(-1.10%)
Jan 05, 2017 59.25 59.53 58.55 58.95 160,218 -0.35(-0.59%)
Jan 04, 2017 58.00 59.75 58.00 59.30 270,939 +1.55(+2.68%)
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.