Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 58.46 58.52 58.41 58.46 3,939,127 +0.02(+0.03%)
Apr 27, 2017 58.38 58.48 58.35 58.45 3,931,382 +0.08(+0.13%)
Apr 26, 2017 58.38 58.49 58.37 58.37 2,426,756 -0.06(-0.11%)
Apr 25, 2017 58.37 58.45 58.35 58.43 4,469,974 +0.13(+0.22%)
Apr 24, 2017 58.21 58.33 58.21 58.30 2,419,989 +0.27(+0.46%)
Apr 21, 2017 58.04 58.13 57.99 58.04 4,217,827 -0.05(-0.08%)
Apr 20, 2017 57.97 58.10 57.97 58.08 5,610,127 +0.17(+0.30%)
Apr 19, 2017 57.96 58.10 57.88 57.91 5,114,832 -0.03(-0.05%)
Apr 18, 2017 57.94 57.97 57.82 57.94 3,681,265 -0.02(-0.03%)
Apr 17, 2017 57.82 57.97 57.82 57.96 3,500,469 +0.19(+0.33%)
Apr 13, 2017 57.91 57.97 57.75 57.77 6,839,160 -0.14(-0.24%)
Apr 12, 2017 57.91 58.00 57.85 57.91 2,954,973 +0.05(+0.08%)
Apr 11, 2017 57.94 57.99 57.82 57.86 7,953,238 -0.11(-0.19%)
Apr 10, 2017 57.96 58.04 57.88 57.97 7,034,148 +0.11(+0.19%)
Apr 07, 2017 57.91 58.02 57.86 57.86 5,923,123 +0.00(+0.00%)
Apr 06, 2017 57.88 57.97 57.80 57.86 4,589,077 +0.08(+0.14%)
Apr 05, 2017 57.96 58.10 57.78 57.78 8,370,757 -0.08(-0.14%)
Apr 04, 2017 57.86 57.93 57.78 57.86 6,413,997 +0.02(+0.03%)
Apr 03, 2017 57.86 57.93 57.77 57.85 7,187,941 +0.53(+0.92%)
Mar 31, 2017 57.33 57.43 57.29 57.32 6,341,519 -0.05(-0.08%)
Mar 30, 2017 57.19 57.38 57.12 57.36 14,493,301 +0.29(+0.52%)
Mar 29, 2017 57.02 57.19 56.98 57.07 11,477,658 +0.06(+0.11%)
Mar 28, 2017 56.68 57.02 56.65 57.01 12,045,056 +0.40(+0.71%)
Mar 27, 2017 56.53 56.68 56.45 56.60 3,719,143 -0.11(-0.19%)
Mar 24, 2017 56.59 56.73 56.54 56.71 5,830,352 +0.25(+0.44%)
Mar 23, 2017 56.51 56.67 56.43 56.46 7,166,461 -0.08(-0.14%)
Mar 22, 2017 56.34 56.56 56.17 56.54 7,564,644 +0.20(+0.36%)
Mar 21, 2017 56.88 56.91 56.32 56.34 12,300,039 -0.46(-0.80%)
Mar 20, 2017 56.84 56.88 56.75 56.80 4,955,981 -0.06(-0.10%)
Mar 17, 2017 56.95 56.95 56.85 56.85 8,259,995 -0.02(-0.03%)
Mar 16, 2017 57.15 57.18 56.84 56.87 12,176,857 -0.17(-0.30%)
Mar 15, 2017 56.43 57.04 56.39 57.04 15,756,915 +0.78(+1.38%)
Mar 14, 2017 56.23 56.34 56.19 56.26 15,855,143 -0.22(-0.38%)
Mar 13, 2017 56.45 56.50 56.29 56.48 10,291,960 +0.09(+0.17%)
Mar 10, 2017 56.70 56.70 56.26 56.39 18,741,904 +0.00(+0.00%)
Mar 09, 2017 56.48 56.59 56.28 56.39 18,674,642 -0.17(-0.30%)
Mar 08, 2017 56.84 56.90 56.56 56.56 11,564,987 -0.42(-0.74%)
Mar 07, 2017 57.16 57.22 56.95 56.98 7,821,582 -0.34(-0.60%)
Mar 06, 2017 57.43 57.47 57.29 57.32 5,486,708 -0.25(-0.43%)
Mar 03, 2017 57.54 57.61 57.41 57.57 5,225,319 +0.00(+0.00%)
Mar 02, 2017 57.66 57.71 57.54 57.57 3,898,894 -0.14(-0.24%)
Mar 01, 2017 57.67 57.74 57.64 57.71 4,779,396 +0.76(+1.33%)
Feb 28, 2017 56.95 56.95 56.87 56.95 5,568,213 +0.02(+0.03%)
Feb 27, 2017 56.90 56.93 56.84 56.93 6,824,169 +0.09(+0.16%)
Feb 24, 2017 56.77 56.90 56.77 56.84 4,052,501 +0.00(+0.00%)
Feb 23, 2017 56.90 56.90 56.78 56.84 4,325,728 +0.06(+0.11%)
Feb 22, 2017 56.75 56.80 56.66 56.78 5,484,477 +0.02(+0.03%)
Feb 21, 2017 56.63 56.78 56.60 56.77 3,448,240 +0.21(+0.38%)
Feb 17, 2017 56.55 56.55 56.55 0 +0.03(+0.05%)
Feb 16, 2017 56.57 56.60 56.41 56.52 4,733,494 -0.06(-0.11%)
Feb 15, 2017 56.55 56.61 56.49 56.58 2,796,282 -0.02(-0.03%)
Feb 14, 2017 56.55 56.61 56.41 56.60 5,185,760 +0.08(+0.14%)
Feb 13, 2017 56.52 56.58 56.47 56.52 5,115,609 +0.06(+0.11%)
Feb 10, 2017 56.46 56.46 56.37 56.46 3,801,480 +0.05(+0.08%)
Feb 09, 2017 56.29 56.47 56.34 56.41 4,406,017 +0.12(+0.22%)
Feb 08, 2017 56.35 56.20 56.29 5,346,771 -0.02(-0.03%)
Feb 07, 2017 56.40 56.41 56.29 56.31 4,030,069 -0.03(-0.05%)
Feb 06, 2017 56.46 56.47 56.34 56.34 5,425,345 -0.09(-0.16%)
Feb 03, 2017 56.43 56.47 56.37 56.43 5,934,370 +0.12(+0.22%)
Feb 02, 2017 56.32 56.35 56.24 56.31 9,372,794 -0.03(-0.05%)
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.