Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.92 59.42 58.63 58.82 2,562,918 -0.16(-0.27%)
Feb 27, 2017 59.00 59.09 58.36 58.98 1,805,683 -0.01(-0.02%)
Feb 24, 2017 58.61 59.00 58.11 58.99 2,612,307 +0.05(+0.08%)
Feb 23, 2017 59.70 59.70 58.72 58.94 2,212,546 -0.87(-1.45%)
Feb 22, 2017 60.39 60.48 59.48 59.81 2,241,532 -0.46(-0.76%)
Feb 21, 2017 60.00 60.51 59.76 60.27 2,233,278 +0.21(+0.35%)
Feb 17, 2017 60.06 60.06 60.06 0 +0.45(+0.75%)
Feb 16, 2017 59.05 59.65 58.91 59.61 2,230,739 +0.69(+1.17%)
Feb 15, 2017 58.77 59.43 58.60 58.92 2,528,666 +0.17(+0.29%)
Feb 14, 2017 59.42 59.45 58.58 58.75 2,394,576 -0.76(-1.28%)
Feb 13, 2017 58.26 59.70 58.16 59.51 3,862,253 +1.50(+2.59%)
Feb 10, 2017 58.04 58.31 57.24 58.01 5,044,370 +0.07(+0.12%)
Feb 09, 2017 58.17 58.43 57.85 57.94 1,500,369 -0.29(-0.50%)
Feb 08, 2017 58.10 58.63 57.91 58.23 1,357,185 +0.14(+0.24%)
Feb 07, 2017 58.34 58.47 58.00 58.09 1,216,701 -0.14(-0.24%)
Feb 06, 2017 57.79 58.35 57.75 58.23 1,358,892 +0.01(+0.02%)
Feb 03, 2017 58.26 58.48 58.01 58.22 1,337,414 +0.08(+0.14%)
Feb 02, 2017 57.08 58.19 56.60 58.14 2,401,828 +0.75(+1.31%)
Feb 01, 2017 58.19 58.55 57.28 57.39 3,148,354 -0.81(-1.39%)
Jan 31, 2017 58.85 58.87 57.63 58.20 3,694,851 -0.90(-1.52%)
Jan 30, 2017 58.35 59.19 57.80 59.10 3,911,805 +0.61(+1.04%)
Jan 27, 2017 57.58 58.49 57.58 58.49 4,526,132 +1.12(+1.95%)
Jan 26, 2017 60.75 60.77 56.85 57.37 7,146,898 -2.19(-3.68%)
Jan 25, 2017 59.80 60.24 59.07 59.56 3,852,555 +0.65(+1.09%)
Jan 24, 2017 58.14 58.99 58.10 58.91 2,784,127 +0.95(+1.65%)
Jan 23, 2017 58.00 58.28 57.50 57.96 2,538,166 -0.07(-0.12%)
Jan 20, 2017 58.09 58.64 57.69 58.03 2,663,757 +0.05(+0.09%)
Jan 19, 2017 57.85 58.51 57.85 57.98 2,750,706 -0.16(-0.28%)
Jan 18, 2017 57.50 58.28 57.03 58.14 2,254,335 +0.41(+0.71%)
Jan 17, 2017 58.33 58.63 57.58 57.73 1,996,539 -0.78(-1.33%)
Jan 13, 2017 58.51 58.51 58.51 0 +0.48(+0.83%)
Jan 12, 2017 58.34 58.48 57.60 58.03 1,844,904 -0.47(-0.80%)
Jan 11, 2017 58.88 58.99 58.33 58.50 2,322,039 -0.03(-0.05%)
Jan 10, 2017 59.04 59.17 58.38 58.53 2,271,213 -0.53(-0.90%)
Jan 09, 2017 58.92 59.44 58.64 59.06 3,551,452 +0.01(+0.02%)
Jan 06, 2017 58.12 59.32 57.78 59.05 2,382,416 +1.12(+1.93%)
Jan 05, 2017 58.78 59.11 57.84 57.93 2,196,970 -0.71(-1.21%)
Jan 04, 2017 59.22 59.46 57.91 58.64 3,281,674 -0.43(-0.73%)
Jan 03, 2017 60.68 60.80 58.35 59.07 4,127,017 -1.30(-2.15%)
Dec 30, 2016 60.37 60.37 60.37 0 -0.37(-0.61%)
Dec 29, 2016 60.60 61.12 60.36 60.74 1,398,114 +0.11(+0.18%)
Dec 28, 2016 62.14 62.24 60.59 60.63 2,140,977 -0.61(-1.00%)
Dec 27, 2016 61.07 61.58 60.89 61.24 1,592,958 +0.68(+1.12%)
Dec 23, 2016 60.56 60.56 60.56 0 +0.37(+0.61%)
Dec 22, 2016 60.74 60.89 59.84 60.19 1,531,617 -0.05(-0.08%)
Dec 21, 2016 59.96 60.96 59.51 60.24 3,080,066 +0.28(+0.47%)
Dec 20, 2016 58.68 60.00 58.68 59.96 3,178,419 +1.35(+2.30%)
Dec 19, 2016 58.61 59.09 58.41 58.61 2,306,519 +0.15(+0.26%)
Dec 16, 2016 60.30 60.33 58.36 58.46 5,026,987 -1.72(-2.86%)
Dec 15, 2016 58.29 60.52 58.00 60.18 7,767,430 +3.45(+6.08%)
Dec 14, 2016 56.55 57.19 56.43 56.73 2,850,799 +0.25(+0.44%)
Dec 13, 2016 55.91 56.99 55.78 56.48 2,144,392 +0.62(+1.11%)
Dec 12, 2016 55.70 56.08 55.47 55.86 1,992,345 -0.05(-0.09%)
Dec 09, 2016 55.74 56.25 55.16 55.91 2,256,082 +0.27(+0.49%)
Dec 08, 2016 55.32 56.12 55.28 55.64 2,787,315 +0.34(+0.61%)
Dec 07, 2016 54.50 55.40 54.41 55.30 3,363,008 +0.76(+1.39%)
Dec 06, 2016 54.34 54.62 54.01 54.54 2,244,931 +0.17(+0.31%)
Dec 05, 2016 54.50 54.67 53.66 54.37 6,457,120 +0.15(+0.28%)
Dec 02, 2016 53.26 54.27 53.09 54.22 3,328,962 +0.83(+1.55%)
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.