Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 70.62 70.62 70.12 70.25 75,305 -0.21(-0.30%)
Apr 27, 2017 70.53 70.75 69.87 70.46 65,626 -0.64(-0.90%)
Apr 26, 2017 70.76 71.58 70.67 71.10 98,737 -0.06(-0.08%)
Apr 25, 2017 70.99 71.39 70.78 71.16 77,838 +0.44(+0.62%)
Apr 24, 2017 71.27 71.27 70.49 70.72 159,201 +0.13(+0.18%)
Apr 21, 2017 70.44 70.86 70.44 70.59 92,268 -0.53(-0.75%)
Apr 20, 2017 71.24 71.43 70.98 71.12 93,486 +0.67(+0.95%)
Apr 19, 2017 71.67 71.68 70.29 70.45 127,768 -1.36(-1.89%)
Apr 18, 2017 72.10 72.49 71.67 71.81 95,749 -1.11(-1.52%)
Apr 17, 2017 72.44 72.94 72.44 72.92 62,723 +0.50(+0.69%)
Apr 13, 2017 73.00 73.39 72.40 72.42 75,747 -0.27(-0.37%)
Apr 12, 2017 72.56 72.85 72.34 72.69 85,330 -0.21(-0.29%)
Apr 11, 2017 73.38 73.38 72.54 72.90 114,525 -0.84(-1.14%)
Apr 10, 2017 73.69 73.93 73.54 73.74 206,120 -0.16(-0.22%)
Apr 07, 2017 73.49 74.42 73.49 73.90 169,452 +0.87(+1.19%)
Apr 06, 2017 73.06 73.14 72.79 73.03 81,455 +0.01(+0.01%)
Apr 05, 2017 73.73 73.92 72.86 73.02 111,312 -0.85(-1.15%)
Apr 04, 2017 72.95 74.10 72.95 73.87 78,281 +0.58(+0.79%)
Apr 03, 2017 73.35 73.35 72.65 73.29 67,835 +0.04(+0.05%)
Mar 31, 2017 73.36 73.56 73.02 73.25 94,496 -0.41(-0.56%)
Mar 30, 2017 74.42 74.59 73.50 73.66 119,006 -1.00(-1.34%)
Mar 29, 2017 74.18 74.71 73.83 74.66 68,351 -0.09(-0.12%)
Mar 28, 2017 74.14 74.99 74.14 74.75 65,006 +0.41(+0.55%)
Mar 27, 2017 73.67 74.47 73.67 74.34 39,919 -0.18(-0.24%)
Mar 24, 2017 74.55 74.67 74.26 74.52 45,970 -0.11(-0.15%)
Mar 23, 2017 74.13 74.89 73.80 74.63 176,963 +0.05(+0.07%)
Mar 22, 2017 74.13 74.84 74.11 74.58 99,573 -0.01(-0.01%)
Mar 21, 2017 75.89 76.22 74.41 74.59 96,558 -1.09(-1.44%)
Mar 20, 2017 75.12 75.98 75.12 75.68 72,987 +0.85(+1.14%)
Mar 17, 2017 75.05 75.18 74.76 74.83 77,250 +0.25(+0.34%)
Mar 16, 2017 74.67 75.02 74.47 74.58 115,199 +0.98(+1.33%)
Mar 15, 2017 72.38 73.94 72.38 73.60 243,142 +1.26(+1.74%)
Mar 14, 2017 72.89 72.89 72.17 72.34 78,116 -1.13(-1.54%)
Mar 13, 2017 73.43 73.72 73.06 73.47 67,679 +0.44(+0.60%)
Mar 10, 2017 73.80 73.80 72.85 73.03 68,846 -0.66(-0.90%)
Mar 09, 2017 73.86 74.09 73.11 73.69 120,128 -0.41(-0.55%)
Mar 08, 2017 75.66 75.66 74.08 74.10 107,366 -1.71(-2.26%)
Mar 07, 2017 75.95 76.22 75.64 75.81 75,868 -0.10(-0.13%)
Mar 06, 2017 75.90 76.04 75.51 75.91 40,780 +0.54(+0.72%)
Mar 03, 2017 75.33 75.77 75.27 75.37 107,004 +0.48(+0.64%)
Mar 02, 2017 75.26 75.46 74.88 74.89 70,810 -1.18(-1.55%)
Mar 01, 2017 76.04 76.38 75.71 76.07 157,662 +0.11(+0.14%)
Feb 28, 2017 76.21 76.25 75.76 75.96 69,161 -1.09(-1.41%)
Feb 27, 2017 77.48 77.48 76.88 77.05 110,976 -0.94(-1.21%)
Feb 24, 2017 78.49 78.49 77.88 77.99 70,645 -0.58(-0.74%)
Feb 23, 2017 79.16 79.43 78.33 78.57 94,805 -0.29(-0.37%)
Feb 22, 2017 79.00 79.28 78.58 78.86 97,334 -0.68(-0.85%)
Feb 21, 2017 79.23 79.77 79.04 79.54 77,464 +2.21(+2.86%)
Feb 17, 2017 77.33 77.33 77.33 0 +0.00(+0.00%)
Feb 16, 2017 77.86 78.30 77.28 77.33 76,552 -1.36(-1.73%)
Feb 15, 2017 78.99 78.99 78.33 78.69 88,341 -0.50(-0.63%)
Feb 14, 2017 79.32 79.38 78.60 79.19 57,540 -0.13(-0.16%)
Feb 13, 2017 79.51 79.85 79.14 79.32 59,252 -0.27(-0.34%)
Feb 10, 2017 78.95 79.61 78.64 79.59 82,797 +2.20(+2.84%)
Feb 09, 2017 77.80 77.73 77.03 77.39 129,387 -0.41(-0.53%)
Feb 08, 2017 77.50 77.92 76.83 77.80 107,378 +0.48(+0.62%)
Feb 07, 2017 77.82 78.09 77.13 77.32 69,670 -0.25(-0.32%)
Feb 06, 2017 78.26 78.28 77.55 77.57 44,219 -0.55(-0.70%)
Feb 03, 2017 78.52 78.80 77.91 78.12 61,921 -0.39(-0.50%)
Feb 02, 2017 78.70 78.77 78.25 78.51 59,944 -0.17(-0.22%)
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.