Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2017 64.46 102 +0.07(+0.10%)
Mar 29, 2017 64.42 64.42 64.39 64.39 864 -0.00(-0.00%)
Mar 28, 2017 64.44 64.44 64.39 64.39 563 +0.46(+0.72%)
Mar 27, 2017 63.49 63.93 63.49 63.93 571 -0.25(-0.39%)
Mar 24, 2017 64.18 64.18 64.18 64.18 111 +0.22(+0.34%)
Mar 23, 2017 63.51 64.25 63.51 63.96 2,475 -0.23(-0.36%)
Mar 22, 2017 64.00 64.20 64.00 64.19 4,450 +0.14(+0.22%)
Mar 21, 2017 64.75 64.75 64.05 64.05 1,038 -0.58(-0.90%)
Mar 20, 2017 64.07 64.63 64.07 64.63 1,278 +0.63(+0.99%)
Mar 17, 2017 63.96 64.06 63.96 64.00 434 +0.06(+0.10%)
Mar 16, 2017 64.01 64.01 63.89 63.94 2,035 +1.11(+1.77%)
Mar 15, 2017 62.75 62.83 62.75 62.83 737 +0.43(+0.68%)
Mar 14, 2017 62.45 62.45 62.40 62.40 362 +0.02(+0.03%)
Mar 13, 2017 62.58 62.58 62.34 62.38 3,404 +0.88(+1.43%)
Mar 09, 2017 61.50 34 -0.56(-0.90%)
Mar 08, 2017 62.17 62.17 62.00 62.06 1,028 -0.16(-0.26%)
Mar 07, 2017 62.21 62.31 62.17 62.22 8,738 +0.26(+0.42%)
Mar 06, 2017 61.87 62.01 61.87 61.96 4,129 +0.08(+0.13%)
Mar 03, 2017 62.03 62.03 61.88 61.88 354 -0.17(-0.28%)
Mar 02, 2017 62.29 62.29 62.05 62.05 850 -0.78(-1.25%)
Mar 01, 2017 62.50 62.84 62.50 62.84 713 +0.61(+0.97%)
Feb 28, 2017 62.32 62.32 62.23 62.23 1,443 -0.06(-0.10%)
Feb 27, 2017 62.41 62.41 62.29 62.29 2,414 -0.20(-0.33%)
Feb 24, 2017 62.52 62.60 62.45 62.49 719 -0.51(-0.82%)
Feb 23, 2017 62.90 63.10 62.90 63.01 4,589 +0.11(+0.17%)
Feb 22, 2017 62.95 62.95 62.87 62.90 1,484 +0.13(+0.21%)
Feb 21, 2017 62.58 62.77 62.58 62.77 1,941 +0.49(+0.79%)
Feb 17, 2017 62.28 62.28 62.28 0 -0.33(-0.53%)
Feb 16, 2017 62.52 62.70 62.52 62.61 3,049 -0.29(-0.47%)
Feb 15, 2017 62.24 62.90 62.24 62.90 31,541 +0.96(+1.55%)
Feb 14, 2017 62.20 62.20 61.88 61.94 12,916 -0.43(-0.69%)
Feb 13, 2017 62.29 62.37 62.29 62.37 637 +0.26(+0.42%)
Feb 10, 2017 61.80 62.11 61.79 62.11 1,460 +0.50(+0.81%)
Feb 09, 2017 61.61 61.61 61.61 61.61 276 +0.29(+0.47%)
Feb 08, 2017 61.32 61.33 61.32 61.32 687 +0.29(+0.48%)
Feb 07, 2017 61.26 61.26 60.84 61.03 1,644 -0.11(-0.18%)
Feb 06, 2017 61.21 61.22 61.13 61.14 4,219 -0.29(-0.47%)
Feb 03, 2017 61.35 61.43 61.33 61.43 830 +0.40(+0.66%)
Feb 02, 2017 61.13 61.13 61.03 61.03 229 +0.03(+0.05%)
Feb 01, 2017 61.00 61.00 61.00 61.00 458 +0.20(+0.33%)
Jan 31, 2017 60.79 60.82 60.71 60.80 1,525 +0.08(+0.13%)
Jan 30, 2017 60.75 60.75 60.66 60.72 1,058 -0.20(-0.32%)
Jan 27, 2017 60.89 60.92 60.81 60.92 584 -0.08(-0.14%)
Jan 26, 2017 60.86 61.00 60.86 61.00 1,062 +0.25(+0.41%)
Jan 24, 2017 60.75 97 +0.51(+0.84%)
Jan 23, 2017 59.94 60.24 59.94 60.24 3,380 +0.48(+0.81%)
Jan 20, 2017 59.75 59.76 59.75 59.76 516 +0.02(+0.03%)
Jan 19, 2017 59.74 59.74 59.74 59.74 309 -0.06(-0.11%)
Jan 18, 2017 60.00 60.00 59.81 59.81 1,736 -0.35(-0.59%)
Jan 17, 2017 60.00 60.16 60.00 60.16 5,277 +0.04(+0.06%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.03(+0.06%)
Jan 12, 2017 60.09 60.09 60.09 60.09 554 +0.11(+0.18%)
Jan 11, 2017 59.54 59.98 59.54 59.98 742 +0.47(+0.79%)
Jan 10, 2017 59.55 59.61 59.39 59.51 46,501 +0.33(+0.56%)
Jan 09, 2017 59.20 59.24 59.16 59.18 12,921 +0.18(+0.31%)
Jan 06, 2017 59.04 59.07 58.99 59.00 11,409 -0.37(-0.62%)
Jan 05, 2017 59.30 59.37 59.29 59.37 2,511 +0.72(+1.22%)
Jan 04, 2017 58.49 58.65 58.49 58.65 1,387 +0.73(+1.26%)
Jan 03, 2017 58.37 58.37 57.90 57.92 2,212 +0.63(+1.10%)
Dec 30, 2016 57.29 57.29 57.29 0 -0.37(-0.64%)
Dec 29, 2016 57.41 57.82 57.41 57.66 2,382 +0.41(+0.72%)
Dec 28, 2016 57.29 57.29 57.12 57.25 4,123 +0.26(+0.46%)
Dec 27, 2016 57.06 57.07 56.96 56.99 3,465 +0.28(+0.49%)
Dec 23, 2016 56.71 56.71 56.71 0 -0.30(-0.53%)
Dec 22, 2016 57.32 57.32 57.00 57.01 7,393 -0.56(-0.97%)
Dec 21, 2016 57.62 57.63 57.55 57.57 2,154 -0.18(-0.31%)
Dec 20, 2016 57.48 57.85 57.48 57.75 12,031 -0.03(-0.05%)
Dec 19, 2016 57.74 57.78 57.62 57.78 691 -0.22(-0.38%)
Dec 16, 2016 57.98 58.09 57.81 58.00 5,699 -0.39(-0.66%)
Dec 15, 2016 58.24 58.39 58.24 58.39 1,664 -0.44(-0.76%)
Dec 14, 2016 59.13 59.55 58.83 58.83 5,737 -0.83(-1.39%)
Dec 13, 2016 59.69 59.73 59.66 59.66 600 +0.54(+0.91%)
Dec 12, 2016 59.13 59.14 59.06 59.12 1,358 -0.53(-0.89%)
Dec 09, 2016 59.57 59.65 59.57 59.65 837 -0.22(-0.36%)
Dec 08, 2016 59.53 59.89 59.53 59.87 7,593 +0.48(+0.80%)
Dec 07, 2016 59.35 59.39 59.35 59.39 1,163 +0.45(+0.76%)
Dec 06, 2016 58.82 59.05 58.82 58.94 5,415 +0.33(+0.57%)
Dec 05, 2016 58.38 58.67 58.38 58.61 8,927 +0.12(+0.21%)
Dec 02, 2016 58.49 58.49 58.49 58.49 117 -0.23(-0.39%)
Dec 01, 2016 58.65 58.72 58.65 58.72 770 +0.22(+0.37%)
Nov 30, 2016 58.50 58.50 58.50 58.50 390 -0.09(-0.15%)
Nov 28, 2016 58.59 169 +0.61(+1.06%)
Nov 23, 2016 57.98 76 -0.10(-0.18%)
Nov 22, 2016 58.00 58.11 57.85 58.08 5,022 +0.73(+1.27%)
Nov 21, 2016 57.45 57.45 57.35 57.35 1,531 +0.04(+0.07%)
Nov 18, 2016 57.53 57.53 57.14 57.31 4,061 -0.03(-0.05%)
Nov 17, 2016 57.59 57.59 57.24 57.34 1,204 +0.30(+0.52%)
Nov 16, 2016 57.27 57.27 56.99 57.04 4,623 -0.51(-0.89%)
Nov 15, 2016 57.52 57.56 57.50 57.56 2,085 +0.49(+0.85%)
Nov 14, 2016 56.98 57.07 56.79 57.07 6,104 -0.28(-0.49%)
Nov 11, 2016 57.09 57.37 57.09 57.35 1,738 -0.52(-0.90%)
Nov 10, 2016 58.20 58.20 57.81 57.87 10,767 -0.89(-1.51%)
Nov 09, 2016 58.92 59.01 58.76 58.76 1,712 -1.44(-2.39%)
Nov 08, 2016 60.00 60.21 60.00 60.20 1,749 +0.41(+0.69%)
Nov 07, 2016 59.54 59.87 59.54 59.79 1,419 +1.29(+2.21%)
Nov 04, 2016 58.22 58.65 58.22 58.50 1,107 -0.33(-0.56%)
Nov 03, 2016 58.92 58.92 58.83 58.83 1,124 -0.17(-0.29%)
Nov 02, 2016 59.15 59.15 59.00 59.00 315 -0.31(-0.52%)
Nov 01, 2016 59.57 59.57 59.31 59.31 4,023 -0.21(-0.35%)
Oct 31, 2016 59.41 59.57 59.41 59.52 586 +0.22(+0.38%)
Oct 28, 2016 59.49 59.71 58.94 59.30 6,716 -0.23(-0.39%)
Oct 27, 2016 59.77 59.77 59.49 59.53 1,688 -0.59(-0.97%)
Oct 26, 2016 60.08 60.12 60.08 60.12 278 -0.40(-0.67%)
Oct 24, 2016 60.52 60.60 60.52 60.52 17 +0.17(+0.28%)
Oct 21, 2016 60.40 60.40 60.24 60.35 635 -0.09(-0.15%)
Oct 20, 2016 60.83 60.83 60.44 60.44 2,218 -0.59(-0.96%)
Oct 19, 2016 60.64 61.03 60.60 61.03 5,259 +0.48(+0.79%)
Oct 18, 2016 60.68 60.68 60.53 60.55 1,135 +0.71(+1.19%)
Oct 17, 2016 60.01 60.03 59.75 59.84 6,578 -0.24(-0.40%)
Oct 14, 2016 60.20 60.52 59.90 60.08 1,297 +0.42(+0.70%)
Oct 13, 2016 59.44 59.96 59.34 59.66 3,931 -0.55(-0.91%)
Oct 12, 2016 60.03 60.25 60.03 60.21 3,498 +0.18(+0.30%)
Oct 11, 2016 60.24 60.24 60.03 60.03 1,594 -1.70(-2.76%)
Oct 10, 2016 61.50 61.75 61.50 61.73 1,055 +0.57(+0.94%)
Oct 07, 2016 61.39 61.39 61.04 61.16 9,402 -0.21(-0.34%)
Oct 06, 2016 61.26 61.46 61.26 61.37 2,228 +0.17(+0.27%)
Oct 05, 2016 61.09 61.47 61.09 61.20 3,124 +0.59(+0.97%)
Oct 04, 2016 60.61 60.62 60.53 60.61 2,368 -0.35(-0.58%)
Oct 03, 2016 60.87 61.07 60.87 60.96 2,164 -0.01(-0.01%)
Sep 30, 2016 60.99 60.99 60.97 60.97 1,523 -0.03(-0.05%)
Sep 29, 2016 61.39 61.39 60.87 61.00 692 +0.37(+0.61%)
Sep 28, 2016 60.69 60.69 60.43 60.63 997 +0.08(+0.13%)
Sep 27, 2016 60.46 60.55 60.34 60.55 2,185 -1.02(-1.66%)
Sep 23, 2016 61.63 61.81 61.49 61.57 154 -0.65(-1.04%)
Sep 22, 2016 62.21 62.32 62.21 62.22 860 +0.36(+0.58%)
Sep 21, 2016 61.00 61.86 60.98 61.86 2,282 +1.14(+1.89%)
Sep 20, 2016 60.74 60.94 60.72 60.72 2,848 +0.20(+0.33%)
Sep 19, 2016 60.79 60.79 60.36 60.52 1,796 +0.64(+1.07%)
Sep 16, 2016 59.71 59.88 59.71 59.88 367 -0.37(-0.61%)
Sep 15, 2016 59.72 60.47 59.72 60.25 1,853 +0.81(+1.36%)
Sep 14, 2016 59.52 59.61 59.44 59.44 533 +0.61(+1.04%)
Sep 13, 2016 59.49 59.49 58.83 58.83 726 -1.61(-2.67%)
Sep 12, 2016 59.36 60.45 59.36 60.45 684 +0.08(+0.12%)
Sep 09, 2016 60.91 61.03 60.37 60.37 1,787 -1.53(-2.47%)
Sep 08, 2016 61.81 61.90 61.81 61.90 480 -0.22(-0.35%)
Sep 07, 2016 61.90 62.12 61.90 62.12 712 +0.14(+0.22%)
Sep 06, 2016 61.69 62.04 61.67 61.98 29,073 +1.02(+1.67%)
Sep 02, 2016 61.09 60.97 60.97 60.97 86,400 +0.44(+0.73%)
Sep 01, 2016 60.60 60.60 60.51 60.53 1,725 +0.24(+0.40%)
Aug 31, 2016 60.27 60.28 60.26 60.28 1,285 -0.74(-1.21%)
Aug 30, 2016 61.15 61.15 60.92 61.02 1,337 +0.12(+0.19%)
Aug 29, 2016 61.01 61.01 60.88 60.90 799 -0.10(-0.17%)
Aug 26, 2016 61.50 61.50 60.89 61.01 687 -0.49(-0.80%)
Aug 25, 2016 61.37 61.63 61.37 61.50 940 +0.14(+0.23%)
Aug 24, 2016 61.11 61.44 61.11 61.36 1,066 +0.18(+0.29%)
Aug 23, 2016 61.56 61.65 61.18 61.18 1,694 -0.02(-0.03%)
Aug 22, 2016 60.97 61.20 60.97 61.20 834 -0.41(-0.67%)
Aug 19, 2016 61.53 61.61 61.53 61.61 1,475 -0.42(-0.68%)
Aug 18, 2016 61.87 62.03 61.87 62.03 2,019 +0.63(+1.02%)
Aug 17, 2016 61.40 61.40 61.40 61.40 202 -0.35(-0.56%)
Aug 16, 2016 61.77 61.77 61.75 61.75 462 -0.42(-0.67%)
Aug 15, 2016 62.17 62.17 62.17 62.17 222 +0.56(+0.91%)
Aug 12, 2016 61.61 61.61 61.61 61.61 200 -0.41(-0.66%)
Aug 11, 2016 61.75 62.04 61.75 62.01 2,175 +0.49(+0.79%)
Aug 10, 2016 61.52 61.63 61.52 61.53 517 -0.30(-0.48%)
Aug 09, 2016 61.78 61.82 61.78 61.82 706 +0.44(+0.72%)
Aug 08, 2016 61.45 61.45 61.38 61.38 669 +0.53(+0.88%)
Aug 05, 2016 60.72 60.85 60.70 60.85 1,189 +0.67(+1.11%)
Aug 04, 2016 60.02 60.20 60.01 60.18 927 +0.19(+0.32%)
Aug 03, 2016 59.81 59.99 59.76 59.99 2,517 -0.15(-0.25%)
Aug 02, 2016 60.06 60.14 60.06 60.14 1,149 -0.58(-0.96%)
Aug 01, 2016 60.47 60.72 60.47 60.72 5,537 +0.30(+0.50%)
Jul 29, 2016 60.28 60.45 60.26 60.42 6,987 +0.25(+0.42%)
Jul 28, 2016 60.04 60.18 60.04 60.17 3,929 +0.00(+0.01%)
Jul 27, 2016 59.96 60.26 59.90 60.17 2,854 +0.09(+0.15%)
Jul 26, 2016 60.03 60.25 60.03 60.07 1,143 +0.51(+0.86%)
Jul 25, 2016 59.68 59.68 59.56 59.56 1,496 -0.32(-0.54%)
Jul 22, 2016 59.88 59.88 59.75 59.88 1,626 +0.04(+0.07%)
Jul 21, 2016 59.80 60.03 59.80 59.84 2,514 +0.11(+0.18%)
Jul 20, 2016 59.67 59.81 59.67 59.73 3,543 +0.41(+0.69%)
Jul 19, 2016 59.37 59.38 59.24 59.32 4,523 -0.57(-0.96%)
Jul 18, 2016 59.89 59.89 59.89 59.89 760 +0.32(+0.53%)
Jul 15, 2016 59.68 59.68 59.50 59.58 2,065 -0.10(-0.18%)
Jul 14, 2016 59.55 59.81 59.55 59.68 14,247 +0.55(+0.93%)
Jul 13, 2016 59.17 59.18 58.89 59.13 1,359 +0.02(+0.03%)
Jul 12, 2016 58.85 59.12 58.85 59.11 5,899 +0.85(+1.47%)
Jul 11, 2016 58.28 58.29 58.24 58.26 943 +0.45(+0.77%)
Jul 08, 2016 57.23 57.81 56.68 57.81 8,159 +1.13(+2.00%)
Jul 07, 2016 56.87 56.87 56.57 56.68 7,165 +0.42(+0.75%)
Jul 06, 2016 56.26 56.26 56.26 56.26 932 -0.92(-1.61%)
Jul 05, 2016 56.97 57.18 56.97 57.18 676 -0.61(-1.06%)
Jul 01, 2016 58.37 57.79 57.79 57.79 800 +0.26(+0.45%)
Jun 30, 2016 57.22 57.53 57.14 57.53 713 +0.43(+0.76%)
Jun 29, 2016 56.79 57.10 56.74 57.10 725 +1.17(+2.09%)
Jun 28, 2016 55.78 55.93 55.70 55.93 73,158 +1.36(+2.50%)
Jun 27, 2016 54.60 54.92 54.14 54.57 31,922 -0.58(-1.06%)
Jun 24, 2016 56.01 56.01 55.04 55.15 10,460 -2.77(-4.78%)
Jun 23, 2016 57.20 57.92 57.20 57.92 82,730 +1.49(+2.63%)
Jun 22, 2016 56.71 56.71 56.43 56.43 1,097 -0.28(-0.49%)
Jun 21, 2016 55.90 56.71 55.90 56.71 1,759 +0.54(+0.96%)
Jun 20, 2016 56.22 56.25 56.15 56.17 18,326 +0.74(+1.33%)
Jun 17, 2016 55.19 55.51 55.19 55.43 5,448 +0.40(+0.73%)
Jun 16, 2016 54.63 55.03 54.60 55.03 1,015 -0.84(-1.51%)
Jun 15, 2016 55.87 55.87 55.87 55.87 337 +0.49(+0.89%)
Jun 14, 2016 55.45 55.54 55.38 55.38 2,289 -0.22(-0.40%)
Jun 13, 2016 55.94 56.15 55.60 55.60 2,367 -0.78(-1.37%)
Jun 10, 2016 56.35 56.38 56.17 56.38 34,356 -0.81(-1.42%)
Jun 09, 2016 57.20 57.24 57.19 57.19 2,215 -0.58(-1.00%)
Jun 08, 2016 57.72 58.03 57.72 57.77 3,923 +0.18(+0.31%)
Jun 07, 2016 57.54 57.62 57.53 57.59 1,381 +0.54(+0.95%)
Jun 06, 2016 56.50 57.05 56.50 57.05 2,772 +0.66(+1.17%)
Jun 03, 2016 56.16 56.39 56.09 56.39 2,320 +0.72(+1.30%)
Jun 02, 2016 55.31 55.76 55.31 55.67 4,503 +0.26(+0.48%)
Jun 01, 2016 55.18 55.46 55.18 55.40 4,166 -0.02(-0.03%)
May 31, 2016 55.41 55.55 55.24 55.42 3,405 +0.27(+0.49%)
May 27, 2016 55.39 55.15 55.15 55.15 2,600 +0.01(+0.01%)
May 26, 2016 55.15 55.32 55.15 55.15 1,091 +0.09(+0.17%)
May 25, 2016 55.19 55.19 55.02 55.05 4,059 +0.68(+1.25%)
May 24, 2016 54.01 54.44 54.01 54.38 2,316 +0.24(+0.45%)
May 23, 2016 54.24 54.27 54.12 54.13 468 +0.10(+0.19%)
May 20, 2016 54.18 54.18 54.03 54.03 900 +0.47(+0.88%)
May 19, 2016 53.73 53.76 53.39 53.56 16,486 -1.20(-2.19%)
May 18, 2016 54.73 54.76 54.73 54.76 358 -0.06(-0.11%)
May 17, 2016 54.86 54.86 54.82 54.82 426 +0.82(+1.52%)
May 13, 2016 54.08 54.25 54.00 54.00 194 -0.87(-1.59%)
May 12, 2016 55.05 55.06 54.78 54.87 1,791 -0.26(-0.47%)
May 11, 2016 55.05 55.25 54.86 55.13 12,930 -0.13(-0.24%)
May 10, 2016 55.22 55.26 54.96 55.26 1,181 +0.73(+1.34%)
May 09, 2016 54.98 54.98 54.30 54.53 5,700 -0.42(-0.76%)
May 06, 2016 54.29 55.08 54.29 54.95 7,653 -0.07(-0.13%)
May 05, 2016 55.38 55.38 54.89 55.02 6,487 -0.04(-0.07%)
May 04, 2016 55.18 55.55 54.92 55.06 9,059 -0.83(-1.49%)
May 03, 2016 55.84 55.89 55.84 55.89 684 -0.88(-1.54%)
May 02, 2016 56.58 56.92 56.52 56.77 4,965 +0.41(+0.73%)
Apr 29, 2016 56.62 56.82 56.36 56.36 3,528 -0.78(-1.37%)
Apr 28, 2016 57.58 57.82 57.06 57.14 21,567 -0.53(-0.92%)
Apr 27, 2016 57.27 57.70 57.27 57.67 3,193 -0.19(-0.33%)
Apr 26, 2016 57.66 57.87 57.66 57.86 4,008 +0.26(+0.44%)
Apr 25, 2016 57.82 57.86 57.50 57.60 5,342 -0.38(-0.65%)
Apr 22, 2016 58.21 58.21 57.90 57.98 37,262 -0.13(-0.22%)
Apr 21, 2016 58.11 58.11 58.11 58.11 366 -0.27(-0.46%)
Apr 20, 2016 57.92 58.38 57.92 58.38 2,464 -0.12(-0.20%)
Apr 19, 2016 58.25 58.63 58.25 58.49 4,224 +0.68(+1.18%)
Apr 18, 2016 57.18 58.00 57.18 57.81 8,826 +0.58(+1.01%)
Apr 15, 2016 57.62 57.62 57.23 57.23 5,632 +0.01(+0.03%)
Apr 14, 2016 57.23 57.41 57.21 57.22 1,329 +0.05(+0.09%)
Apr 13, 2016 57.36 57.36 57.10 57.17 4,622 +0.99(+1.75%)
Apr 12, 2016 56.19 56.19 56.18 56.18 546 +0.45(+0.81%)
Apr 11, 2016 55.82 55.82 55.49 55.73 2,647 +0.48(+0.87%)
Apr 08, 2016 55.47 55.47 55.25 55.25 3,424 +0.89(+1.64%)
Apr 07, 2016 54.65 54.78 54.19 54.36 10,671 -0.80(-1.45%)
Apr 06, 2016 54.68 55.16 54.56 55.16 1,625 +0.49(+0.89%)
Apr 05, 2016 55.08 55.08 54.67 54.67 1,680 -0.97(-1.74%)
Apr 04, 2016 55.90 55.99 55.64 55.64 7,583 -0.56(-0.99%)
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.