Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.19 62.71 61.54 62.00 3,782,021 -0.17(-0.27%)
Mar 30, 2017 63.11 63.30 62.06 62.17 5,742,258 -0.28(-0.45%)
Mar 29, 2017 61.10 62.56 61.07 62.45 3,912,196 +1.31(+2.14%)
Mar 28, 2017 60.24 61.42 60.00 61.14 4,473,395 +1.20(+2.00%)
Mar 27, 2017 59.60 60.26 59.34 59.94 3,512,404 -0.40(-0.66%)
Mar 24, 2017 61.05 61.33 60.15 60.34 3,559,012 -0.45(-0.74%)
Mar 23, 2017 61.34 61.60 60.46 60.79 4,039,234 -0.84(-1.36%)
Mar 22, 2017 61.34 62.06 61.10 61.63 2,542,999 -0.19(-0.31%)
Mar 21, 2017 63.08 63.25 61.59 61.82 3,048,145 -1.02(-1.62%)
Mar 20, 2017 62.62 63.03 62.04 62.84 3,419,155 -0.41(-0.65%)
Mar 17, 2017 63.55 63.95 63.19 63.25 3,666,876 -0.15(-0.24%)
Mar 16, 2017 64.00 64.17 62.93 63.40 2,983,937 -0.68(-1.06%)
Mar 15, 2017 62.69 64.15 61.94 64.08 5,356,386 +2.27(+3.67%)
Mar 14, 2017 62.00 62.00 60.91 61.81 4,491,897 -1.01(-1.61%)
Mar 13, 2017 61.78 62.84 61.75 62.82 4,240,041 +0.93(+1.50%)
Mar 10, 2017 62.13 62.40 61.28 61.89 4,391,871 -0.05(-0.08%)
Mar 09, 2017 61.02 62.24 60.63 61.94 5,747,687 +0.54(+0.88%)
Mar 08, 2017 62.65 63.57 61.18 61.40 7,976,077 -1.76(-2.79%)
Mar 07, 2017 63.04 63.39 62.57 63.16 4,934,734 -0.09(-0.14%)
Mar 06, 2017 62.84 63.39 62.31 63.25 4,957,426 +0.04(+0.06%)
Mar 03, 2017 64.11 64.11 62.62 63.21 7,090,806 -0.88(-1.37%)
Mar 02, 2017 65.24 65.55 64.05 64.09 4,619,255 -1.93(-2.92%)
Mar 01, 2017 65.49 66.66 65.17 66.02 3,901,837 +1.37(+2.12%)
Feb 28, 2017 64.67 64.81 64.00 64.65 4,239,279 -0.25(-0.39%)
Feb 27, 2017 65.09 65.65 64.28 64.90 5,332,640 +0.13(+0.20%)
Feb 24, 2017 65.30 66.24 64.36 64.77 4,833,040 -1.21(-1.83%)
Feb 23, 2017 66.87 67.14 65.35 65.98 3,308,254 +0.14(+0.21%)
Feb 22, 2017 66.63 67.29 65.75 65.84 5,033,184 -1.37(-2.04%)
Feb 21, 2017 67.83 68.09 67.13 67.21 3,858,068 +0.44(+0.66%)
Feb 17, 2017 66.77 66.77 66.77 0 +0.17(+0.26%)
Feb 16, 2017 67.81 67.97 66.44 66.60 4,962,225 -0.92(-1.36%)
Feb 15, 2017 68.27 68.40 67.19 67.52 5,560,809 -0.81(-1.19%)
Feb 14, 2017 68.29 68.41 66.86 68.33 4,310,342 +0.19(+0.28%)
Feb 13, 2017 68.86 68.97 67.75 68.14 3,068,735 -1.20(-1.73%)
Feb 10, 2017 68.97 69.99 68.79 69.34 4,513,042 +0.92(+1.34%)
Feb 09, 2017 67.86 68.66 67.67 68.42 2,824,156 +1.27(+1.89%)
Feb 08, 2017 66.50 67.62 65.60 67.15 4,179,267 +0.01(+0.01%)
Feb 07, 2017 68.52 68.81 66.83 67.14 4,494,643 -1.96(-2.84%)
Feb 06, 2017 70.50 70.87 68.78 69.10 3,189,781 -1.30(-1.85%)
Feb 03, 2017 68.83 70.83 68.83 70.40 4,969,330 +1.30(+1.88%)
Feb 02, 2017 68.55 69.60 67.41 69.10 5,207,496 +0.74(+1.08%)
Feb 01, 2017 70.27 71.25 67.24 68.36 6,303,274 -1.17(-1.68%)
Jan 31, 2017 68.90 69.69 67.95 69.53 5,367,758 +0.70(+1.02%)
Jan 30, 2017 69.75 69.75 67.61 68.83 4,462,733 -1.18(-1.69%)
Jan 27, 2017 70.73 70.85 69.82 70.01 2,474,135 -1.13(-1.59%)
Jan 26, 2017 70.95 71.97 70.64 71.14 2,931,033 +0.47(+0.67%)
Jan 25, 2017 71.12 71.86 70.56 70.67 3,592,415 -0.51(-0.72%)
Jan 24, 2017 70.47 71.88 70.07 71.18 3,440,288 +1.32(+1.89%)
Jan 23, 2017 69.58 70.08 69.18 69.86 2,586,282 -0.17(-0.24%)
Jan 20, 2017 70.95 71.29 69.72 70.03 3,351,432 -0.15(-0.21%)
Jan 19, 2017 69.97 70.68 69.63 70.18 3,676,698 +0.29(+0.41%)
Jan 18, 2017 70.00 70.48 69.21 69.89 4,029,359 -0.83(-1.17%)
Jan 17, 2017 71.67 71.76 70.51 70.72 2,547,420 -0.52(-0.73%)
Jan 13, 2017 71.24 71.24 71.24 0 -0.25(-0.35%)
Jan 12, 2017 72.14 72.32 71.00 71.49 3,129,759 -0.11(-0.15%)
Jan 11, 2017 69.94 71.63 69.23 71.60 3,383,900 +2.02(+2.90%)
Jan 10, 2017 70.14 70.30 69.30 69.58 4,141,560 -0.40(-0.57%)
Jan 09, 2017 71.00 71.62 69.86 69.98 4,167,571 -1.76(-2.45%)
Jan 06, 2017 72.00 72.26 70.88 71.74 5,757,411 +0.13(+0.18%)
Jan 05, 2017 71.11 72.00 70.63 71.61 3,872,650 +0.80(+1.13%)
Jan 04, 2017 70.33 71.00 69.76 70.81 3,681,012 +0.56(+0.80%)
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.