Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 67.95 67.95 65.59 65.66 71,868 -1.71(-2.54%)
Apr 27, 2017 68.28 68.28 65.85 67.37 72,777 -1.03(-1.51%)
Apr 26, 2017 67.45 69.34 66.91 68.40 194,782 +0.65(+0.96%)
Apr 25, 2017 66.73 68.27 66.51 67.75 99,759 +1.14(+1.71%)
Apr 24, 2017 66.19 66.75 65.26 66.61 81,795 +1.63(+2.51%)
Apr 21, 2017 64.85 65.80 64.64 64.98 76,873 -0.20(-0.31%)
Apr 20, 2017 64.66 65.53 64.32 65.18 82,580 +0.83(+1.29%)
Apr 19, 2017 64.87 65.71 64.24 64.35 112,357 -0.14(-0.22%)
Apr 18, 2017 63.77 64.67 63.32 64.49 72,463 +0.33(+0.51%)
Apr 17, 2017 63.97 64.16 63.31 64.16 46,816 +0.26(+0.41%)
Apr 13, 2017 64.69 65.23 63.66 63.90 58,900 -0.91(-1.40%)
Apr 12, 2017 66.24 66.25 64.67 64.81 73,984 -1.46(-2.20%)
Apr 11, 2017 65.42 66.39 64.91 66.27 89,051 +0.65(+0.99%)
Apr 10, 2017 65.16 65.90 65.09 65.62 48,730 +0.84(+1.30%)
Apr 07, 2017 65.35 65.49 64.44 64.78 85,989 -0.78(-1.19%)
Apr 06, 2017 64.93 65.74 64.53 65.56 97,378 +0.90(+1.39%)
Apr 05, 2017 66.79 67.75 64.62 64.66 81,843 -1.38(-2.09%)
Apr 04, 2017 66.19 66.76 65.80 66.04 68,743 -0.26(-0.39%)
Apr 03, 2017 69.13 69.22 66.27 66.30 145,633 -2.89(-4.18%)
Mar 31, 2017 68.16 69.93 67.94 69.19 145,742 +0.94(+1.38%)
Mar 30, 2017 68.00 69.19 67.91 68.25 84,320 +0.39(+0.57%)
Mar 29, 2017 66.36 68.03 65.89 67.86 89,345 +0.51(+0.76%)
Mar 28, 2017 65.62 67.48 64.75 67.35 67,596 +1.83(+2.79%)
Mar 27, 2017 64.78 65.61 64.09 65.52 47,442 -0.17(-0.26%)
Mar 24, 2017 66.20 66.69 65.43 65.69 81,801 -0.36(-0.55%)
Mar 23, 2017 64.76 66.53 64.53 66.05 82,692 +1.00(+1.54%)
Mar 22, 2017 65.79 66.05 64.51 65.05 63,943 -1.05(-1.59%)
Mar 21, 2017 67.43 67.43 66.06 66.10 67,380 -0.93(-1.39%)
Mar 20, 2017 66.36 67.12 65.42 67.03 80,869 +0.27(+0.40%)
Mar 17, 2017 64.83 66.86 64.83 66.76 312,359 +1.27(+1.94%)
Mar 16, 2017 65.61 65.82 64.64 65.49 110,143 +0.04(+0.06%)
Mar 15, 2017 66.11 66.43 64.80 65.45 262,583 -0.07(-0.11%)
Mar 14, 2017 65.47 65.76 63.88 65.52 73,274 -0.75(-1.13%)
Mar 13, 2017 66.39 67.04 65.88 66.27 56,216 -0.13(-0.20%)
Mar 10, 2017 66.87 67.46 65.50 66.40 94,901 +0.26(+0.39%)
Mar 09, 2017 65.77 66.41 65.61 66.14 126,782 -0.10(-0.15%)
Mar 08, 2017 66.99 67.10 66.00 66.24 122,712 -0.78(-1.16%)
Mar 07, 2017 68.22 68.22 66.49 67.02 133,208 -0.96(-1.41%)
Mar 06, 2017 67.86 68.26 67.10 67.98 91,844 -0.43(-0.63%)
Mar 03, 2017 69.09 69.68 68.09 68.41 53,254 -0.67(-0.97%)
Mar 02, 2017 68.09 70.72 66.36 69.08 178,482 -2.57(-3.59%)
Mar 01, 2017 69.63 71.89 69.63 71.65 103,815 +2.80(+4.07%)
Feb 28, 2017 69.75 70.20 68.72 68.85 174,820 -1.52(-2.16%)
Feb 27, 2017 69.96 70.85 69.79 70.37 143,353 +0.40(+0.57%)
Feb 24, 2017 69.55 70.51 68.50 69.97 56,289 -0.29(-0.41%)
Feb 23, 2017 70.67 71.53 69.65 70.26 67,386 -0.07(-0.10%)
Feb 22, 2017 70.97 71.93 70.06 70.33 75,394 -0.91(-1.28%)
Feb 21, 2017 71.28 72.12 70.96 71.24 81,563 +0.71(+1.01%)
Feb 17, 2017 70.53 70.53 70.53 0 -0.77(-1.08%)
Feb 16, 2017 72.87 73.37 71.12 71.30 94,050 -1.71(-2.34%)
Feb 15, 2017 74.13 74.13 72.40 73.01 67,902 -1.19(-1.60%)
Feb 14, 2017 73.95 74.85 73.75 74.20 158,059 +0.25(+0.34%)
Feb 13, 2017 73.51 74.25 73.15 73.95 59,515 +0.44(+0.60%)
Feb 10, 2017 73.64 73.66 73.04 73.51 125,681 +0.71(+0.98%)
Feb 09, 2017 73.00 73.61 72.51 72.80 80,514 +0.41(+0.57%)
Feb 08, 2017 72.27 72.99 70.95 72.39 99,134 -0.49(-0.67%)
Feb 07, 2017 74.47 74.91 71.89 72.88 82,582 -1.72(-2.31%)
Feb 06, 2017 75.26 75.87 74.16 74.60 117,967 -0.77(-1.02%)
Feb 03, 2017 73.74 75.50 72.71 75.37 61,143 +2.13(+2.91%)
Feb 02, 2017 73.99 73.99 72.74 73.24 52,289 -0.55(-0.75%)
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.
 
bottom clear