Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 69.10 69.75 68.22 69.05 232,886 -0.15(-0.22%)
Mar 30, 2017 66.75 69.60 66.50 69.20 145,148 +2.60(+3.90%)
Mar 29, 2017 66.85 66.85 66.25 66.60 111,187 -0.35(-0.52%)
Mar 28, 2017 66.25 67.10 65.30 66.95 128,124 +0.50(+0.75%)
Mar 27, 2017 65.50 66.90 65.35 66.45 103,266 +0.80(+1.22%)
Mar 24, 2017 64.75 67.24 64.75 65.65 110,562 +1.03(+1.59%)
Mar 23, 2017 64.55 65.55 64.45 64.62 146,580 -0.03(-0.04%)
Mar 22, 2017 64.80 64.90 64.05 64.65 119,539 -0.10(-0.15%)
Mar 21, 2017 67.00 67.50 64.65 64.75 148,569 -1.95(-2.92%)
Mar 20, 2017 67.80 67.80 66.40 66.70 115,209 -1.15(-1.69%)
Mar 17, 2017 66.90 68.00 66.65 67.85 294,748 +0.55(+0.82%)
Mar 16, 2017 68.55 68.80 66.95 67.30 83,498 -1.10(-1.61%)
Mar 15, 2017 66.70 68.65 65.97 68.40 165,030 +2.00(+3.01%)
Mar 14, 2017 67.80 67.95 65.95 66.40 128,558 -1.65(-2.42%)
Mar 13, 2017 67.60 68.30 67.45 68.05 75,715 +0.25(+0.37%)
Mar 10, 2017 68.80 69.65 67.75 67.80 113,214 -0.70(-1.02%)
Mar 09, 2017 68.45 69.20 68.15 68.50 132,089 +0.05(+0.07%)
Mar 08, 2017 68.55 69.30 68.10 68.45 178,868 +0.15(+0.22%)
Mar 07, 2017 67.15 68.40 67.05 68.30 193,689 +1.00(+1.49%)
Mar 06, 2017 68.20 68.40 67.10 67.30 151,976 -1.20(-1.75%)
Mar 03, 2017 68.45 68.90 67.50 68.50 134,847 -0.15(-0.22%)
Mar 02, 2017 69.40 69.60 68.15 68.65 199,673 -0.75(-1.08%)
Mar 01, 2017 70.00 70.68 68.50 69.40 239,104 +0.25(+0.36%)
Feb 28, 2017 70.15 71.65 69.05 69.15 352,849 -1.05(-1.50%)
Feb 27, 2017 74.15 74.32 68.15 70.20 407,217 -4.15(-5.58%)
Feb 24, 2017 81.55 84.71 72.80 74.35 373,339 -5.75(-7.18%)
Feb 23, 2017 79.25 81.55 78.80 80.10 268,235 +0.95(+1.20%)
Feb 22, 2017 79.10 79.30 77.45 79.15 149,770 -0.30(-0.38%)
Feb 21, 2017 78.35 79.75 78.10 79.45 86,336 +1.05(+1.34%)
Feb 17, 2017 78.40 78.40 78.40 0 -0.05(-0.06%)
Feb 16, 2017 78.15 78.50 77.00 78.45 76,689 +0.25(+0.32%)
Feb 15, 2017 78.20 78.95 77.65 78.20 61,608 -0.25(-0.32%)
Feb 14, 2017 76.00 78.45 76.00 78.45 135,490 +2.05(+2.68%)
Feb 13, 2017 77.20 77.40 76.05 76.40 68,064 -0.25(-0.33%)
Feb 10, 2017 76.55 77.00 76.25 76.65 51,651 +0.40(+0.52%)
Feb 09, 2017 75.65 77.35 75.35 76.25 99,553 +0.70(+0.93%)
Feb 08, 2017 75.20 75.70 74.35 75.55 83,368 +0.05(+0.07%)
Feb 07, 2017 75.50 76.25 74.95 75.50 99,519 +0.25(+0.33%)
Feb 06, 2017 76.55 76.75 74.80 75.25 100,408 -1.35(-1.76%)
Feb 03, 2017 76.40 76.80 75.93 76.60 105,326 +0.80(+1.06%)
Feb 02, 2017 75.80 75.95 74.66 75.80 82,878 +0.00(+0.00%)
Feb 01, 2017 75.45 76.54 75.30 75.80 143,040 +0.85(+1.13%)
Jan 31, 2017 73.60 75.35 72.56 74.95 156,116 +1.15(+1.56%)
Jan 30, 2017 75.30 75.30 73.80 73.80 115,188 -1.95(-2.57%)
Jan 27, 2017 75.95 76.20 75.25 75.75 71,356 -0.05(-0.07%)
Jan 26, 2017 76.00 76.10 74.75 75.80 89,324 -0.30(-0.39%)
Jan 25, 2017 76.40 77.35 75.75 76.10 93,466 -0.30(-0.39%)
Jan 24, 2017 76.25 76.85 75.40 76.40 96,588 +0.15(+0.20%)
Jan 23, 2017 76.10 76.40 75.00 76.25 88,053 +0.30(+0.40%)
Jan 20, 2017 75.80 76.85 75.40 75.95 108,569 +0.20(+0.26%)
Jan 19, 2017 75.90 76.30 75.10 75.75 110,663 -0.35(-0.46%)
Jan 18, 2017 76.85 76.85 74.63 76.10 146,928 -0.50(-0.65%)
Jan 17, 2017 78.70 78.70 76.45 76.60 128,060 -2.15(-2.73%)
Jan 13, 2017 78.75 78.75 78.75 0 +0.40(+0.51%)
Jan 12, 2017 77.75 78.50 77.35 78.35 127,974 +0.40(+0.51%)
Jan 11, 2017 77.75 78.10 76.90 77.95 145,890 +0.40(+0.52%)
Jan 10, 2017 76.40 77.70 76.15 77.55 114,003 +1.40(+1.84%)
Jan 09, 2017 76.10 76.40 75.75 76.15 124,448 -0.05(-0.07%)
Jan 06, 2017 76.30 76.60 75.55 76.20 193,176 -0.05(-0.07%)
Jan 05, 2017 76.85 77.65 76.20 76.25 173,865 -0.80(-1.04%)
Jan 04, 2017 76.50 77.25 76.05 77.05 180,190 +0.95(+1.25%)
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