Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.34 57.43 57.29 57.32 6,341,265 -0.05(-0.08%)
Mar 30, 2017 57.20 57.38 57.13 57.37 14,492,721 +0.29(+0.52%)
Mar 29, 2017 57.03 57.20 56.99 57.07 11,477,198 +0.06(+0.11%)
Mar 28, 2017 56.68 57.03 56.65 57.01 12,044,574 +0.40(+0.71%)
Mar 27, 2017 56.53 56.68 56.45 56.61 3,718,994 -0.11(-0.19%)
Mar 24, 2017 56.59 56.73 56.54 56.72 5,830,119 +0.25(+0.44%)
Mar 23, 2017 56.51 56.67 56.44 56.47 7,166,174 -0.08(-0.14%)
Mar 22, 2017 56.34 56.56 56.17 56.54 7,564,342 +0.20(+0.36%)
Mar 21, 2017 56.89 56.92 56.33 56.34 12,299,547 -0.46(-0.80%)
Mar 20, 2017 56.84 56.89 56.75 56.80 4,955,783 -0.06(-0.10%)
Mar 17, 2017 56.95 56.96 56.85 56.85 8,259,665 -0.02(-0.03%)
Mar 16, 2017 57.15 57.18 56.84 56.87 12,176,370 -0.17(-0.30%)
Mar 15, 2017 56.44 57.04 56.39 57.04 15,756,284 +0.78(+1.38%)
Mar 14, 2017 56.23 56.34 56.19 56.26 15,854,509 -0.22(-0.38%)
Mar 13, 2017 56.45 56.50 56.30 56.48 10,291,548 +0.09(+0.17%)
Mar 10, 2017 56.70 56.70 56.26 56.39 18,741,154 +0.00(+0.00%)
Mar 09, 2017 56.48 56.59 56.28 56.39 18,673,896 -0.17(-0.30%)
Mar 08, 2017 56.84 56.90 56.56 56.56 11,564,525 -0.42(-0.74%)
Mar 07, 2017 57.17 57.23 56.95 56.98 7,821,269 -0.34(-0.60%)
Mar 06, 2017 57.43 57.48 57.29 57.32 5,486,489 -0.25(-0.43%)
Mar 03, 2017 57.54 57.62 57.41 57.57 5,225,110 +0.00(+0.00%)
Mar 02, 2017 57.66 57.71 57.54 57.57 3,898,738 -0.14(-0.24%)
Mar 01, 2017 57.68 57.74 57.65 57.71 4,779,204 +0.76(+1.33%)
Feb 28, 2017 56.95 56.95 56.87 56.95 5,567,991 +0.02(+0.03%)
Feb 27, 2017 56.91 56.94 56.84 56.94 6,823,897 +0.09(+0.16%)
Feb 24, 2017 56.77 56.91 56.77 56.84 4,052,340 +0.00(+0.00%)
Feb 23, 2017 56.91 56.91 56.78 56.84 4,325,556 +0.06(+0.11%)
Feb 22, 2017 56.75 56.80 56.66 56.78 5,484,259 +0.02(+0.03%)
Feb 21, 2017 56.63 56.78 56.60 56.77 3,448,102 +0.21(+0.38%)
Feb 17, 2017 56.55 56.55 56.55 0 +0.03(+0.05%)
Feb 16, 2017 56.57 56.61 56.42 56.52 4,733,305 -0.06(-0.11%)
Feb 15, 2017 56.55 56.61 56.49 56.58 2,796,171 -0.02(-0.03%)
Feb 14, 2017 56.55 56.61 56.42 56.60 5,185,553 +0.08(+0.14%)
Feb 13, 2017 56.52 56.58 56.48 56.52 5,115,405 +0.06(+0.11%)
Feb 10, 2017 56.46 56.46 56.37 56.46 3,801,328 +0.05(+0.08%)
Feb 09, 2017 56.29 56.47 56.34 56.42 4,405,841 +0.12(+0.22%)
Feb 08, 2017 56.35 56.20 56.29 5,346,558 -0.02(-0.03%)
Feb 07, 2017 56.40 56.42 56.29 56.31 4,029,908 -0.03(-0.05%)
Feb 06, 2017 56.46 56.48 56.34 56.34 5,425,129 -0.09(-0.16%)
Feb 03, 2017 56.43 56.48 56.37 56.43 5,934,134 +0.12(+0.22%)
Feb 02, 2017 56.32 56.35 56.25 56.31 9,372,420 -0.03(-0.05%)
Feb 01, 2017 56.38 56.38 56.17 56.34 7,161,773 +0.67(+1.20%)
Jan 31, 2017 55.69 55.70 55.57 55.67 6,990,653 -0.02(-0.03%)
Jan 30, 2017 55.75 55.78 55.61 55.69 5,947,294 -0.12(-0.22%)
Jan 27, 2017 55.76 55.82 55.69 55.81 5,718,378 +0.05(+0.08%)
Jan 26, 2017 55.72 55.76 55.64 55.76 8,043,323 +0.03(+0.05%)
Jan 25, 2017 55.66 55.74 55.58 55.73 7,351,259 +0.17(+0.30%)
Jan 24, 2017 55.45 55.58 55.40 55.57 4,544,094 +0.12(+0.22%)
Jan 23, 2017 55.43 55.49 55.36 55.45 4,501,034 +0.02(+0.03%)
Jan 20, 2017 55.37 55.43 55.30 55.43 8,547,994 +0.11(+0.19%)
Jan 19, 2017 55.49 55.49 55.27 55.33 5,866,766 -0.15(-0.27%)
Jan 18, 2017 55.40 55.49 55.39 55.48 4,101,518 +0.03(+0.05%)
Jan 17, 2017 55.48 55.48 55.39 55.45 5,417,619 -0.03(-0.05%)
Jan 13, 2017 55.48 55.48 55.48 0 +0.02(+0.03%)
Jan 12, 2017 55.43 55.48 55.37 55.46 5,244,464 +0.02(+0.03%)
Jan 11, 2017 55.43 55.51 55.39 55.45 5,347,499 -0.02(-0.03%)
Jan 10, 2017 55.48 55.60 55.44 55.46 3,743,513 +0.03(+0.05%)
Jan 09, 2017 55.45 55.48 55.33 55.43 8,378,163 +0.02(+0.03%)
Jan 06, 2017 55.39 55.46 55.28 55.42 6,906,348 +0.02(+0.03%)
Jan 05, 2017 55.45 55.54 55.37 55.40 12,368,204 -0.09(-0.16%)
Jan 04, 2017 55.34 55.54 55.27 55.49 9,143,255 +0.24(+0.44%)
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.