Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.54 58.65 58.25 58.45 25,423,996 -0.23(-0.39%)
Feb 27, 2017 58.96 58.96 58.51 58.68 17,352,440 -0.36(-0.60%)
Feb 24, 2017 58.95 59.20 58.59 59.04 23,858,816 +0.00(+0.00%)
Feb 23, 2017 58.85 59.13 58.65 59.04 22,173,576 +0.24(+0.40%)
Feb 22, 2017 58.77 58.83 58.51 58.80 21,099,298 -0.12(-0.20%)
Feb 21, 2017 59.03 59.34 58.88 58.92 22,596,630 -0.12(-0.20%)
Feb 17, 2017 59.04 59.04 59.04 0 +0.09(+0.16%)
Feb 16, 2017 59.14 59.60 58.87 58.94 22,489,830 -0.01(-0.02%)
Feb 15, 2017 58.93 58.99 58.61 58.95 18,606,610 -0.04(-0.06%)
Feb 14, 2017 58.84 59.13 58.49 58.99 25,292,854 +0.22(+0.37%)
Feb 13, 2017 58.33 58.90 58.23 58.77 25,234,414 +0.65(+1.12%)
Feb 10, 2017 58.34 58.39 58.09 58.12 20,010,290 -0.05(-0.09%)
Feb 09, 2017 57.68 58.51 57.50 58.17 24,929,598 +0.65(+1.14%)
Feb 08, 2017 57.73 57.94 57.41 57.52 19,922,554 -0.08(-0.14%)
Feb 07, 2017 57.88 57.92 57.44 57.60 22,329,928 -0.19(-0.33%)
Feb 06, 2017 57.66 57.80 57.34 57.79 21,797,820 -0.04(-0.06%)
Feb 03, 2017 57.66 57.84 57.27 57.83 33,369,440 +0.46(+0.81%)
Feb 02, 2017 57.44 57.58 56.98 57.36 50,462,476 -0.37(-0.64%)
Feb 01, 2017 58.44 58.68 57.64 57.73 43,668,392 -0.97(-1.66%)
Jan 31, 2017 58.90 59.16 58.35 58.71 27,818,742 -0.44(-0.74%)
Jan 30, 2017 59.65 59.74 58.84 59.14 34,830,856 -0.59(-0.99%)
Jan 27, 2017 59.38 59.85 58.92 59.73 49,355,240 +1.37(+2.35%)
Jan 26, 2017 58.23 58.60 57.71 58.36 47,560,948 +0.54(+0.93%)
Jan 25, 2017 58.07 58.21 57.62 57.83 27,056,422 +0.15(+0.25%)
Jan 24, 2017 57.39 57.88 57.15 57.68 27,151,588 +0.51(+0.89%)
Jan 23, 2017 56.94 57.31 56.82 57.17 25,394,400 +0.20(+0.35%)
Jan 20, 2017 56.91 57.04 56.64 56.97 33,272,202 +0.40(+0.71%)
Jan 19, 2017 56.52 57.19 56.48 56.57 20,319,370 -0.18(-0.32%)
Jan 18, 2017 56.91 56.94 56.41 56.75 21,659,038 -0.03(-0.05%)
Jan 17, 2017 56.92 56.94 56.33 56.78 22,755,156 -0.15(-0.27%)
Jan 13, 2017 56.94 56.94 56.94 0 +0.08(+0.14%)
Jan 12, 2017 57.26 57.57 56.25 56.85 23,088,750 -0.53(-0.92%)
Jan 11, 2017 56.85 57.42 56.69 57.38 23,694,278 +0.52(+0.91%)
Jan 10, 2017 56.96 57.27 56.55 56.86 20,474,444 -0.02(-0.03%)
Jan 09, 2017 56.99 57.28 56.79 56.88 22,442,640 -0.18(-0.32%)
Jan 06, 2017 56.57 57.34 56.34 57.06 21,939,870 +0.49(+0.87%)
Jan 05, 2017 56.47 56.90 56.33 56.57 27,393,794 +0.00(+0.00%)
Jan 04, 2017 56.74 56.98 56.41 56.57 23,484,356 -0.25(-0.45%)
Jan 03, 2017 57.02 57.06 56.41 56.83 22,749,240 +0.40(+0.71%)
Dec 30, 2016 56.43 56.43 56.43 0 -0.69(-1.21%)
Dec 29, 2016 57.08 57.39 56.96 57.12 11,286,469 -0.08(-0.14%)
Dec 28, 2016 57.57 57.57 57.05 57.20 16,136,224 -0.26(-0.46%)
Dec 27, 2016 57.40 58.18 57.40 57.46 12,940,363 +0.04(+0.06%)
Dec 23, 2016 57.43 57.43 57.43 0 -0.28(-0.49%)
Dec 22, 2016 57.97 58.21 57.58 57.71 24,420,908 +0.01(+0.02%)
Dec 21, 2016 57.60 57.84 57.32 57.70 18,822,980 +0.00(+0.00%)
Dec 20, 2016 57.83 57.93 57.23 57.70 28,661,118 -0.07(-0.13%)
Dec 19, 2016 56.81 57.91 56.68 57.77 37,810,560 +1.20(+2.12%)
Dec 16, 2016 57.16 57.16 56.40 56.57 46,750,936 -0.25(-0.45%)
Dec 15, 2016 56.94 57.35 56.57 56.83 30,469,774 -0.09(-0.16%)
Dec 14, 2016 57.21 57.62 56.78 56.92 33,417,660 -0.27(-0.48%)
Dec 13, 2016 56.75 57.59 56.52 57.19 38,625,804 +0.74(+1.30%)
Dec 12, 2016 56.14 56.57 56.05 56.45 22,241,746 +0.18(+0.32%)
Dec 09, 2016 55.56 56.29 55.51 56.27 30,118,140 +0.87(+1.57%)
Dec 08, 2016 55.66 55.92 55.25 55.40 23,356,814 -0.33(-0.59%)
Dec 07, 2016 54.49 55.74 54.30 55.73 33,927,072 +1.29(+2.37%)
Dec 06, 2016 54.87 54.90 54.30 54.44 21,988,122 -0.25(-0.45%)
Dec 05, 2016 54.21 55.02 54.08 54.68 25,936,524 +0.88(+1.64%)
Dec 02, 2016 53.65 54.00 53.39 53.80 28,098,810 +0.05(+0.08%)
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.