Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 62.40 62.67 61.90 62.67 5,774,916 +0.93(+1.51%)
May 30, 2017 61.76 62.02 61.26 61.74 3,426,972 -0.12(-0.20%)
May 26, 2017 61.54 61.89 61.05 61.86 3,049,347 +0.39(+0.64%)
May 25, 2017 60.80 61.99 60.66 61.46 3,750,022 +0.93(+1.54%)
May 24, 2017 60.48 60.90 60.06 60.53 3,171,060 +0.44(+0.73%)
May 23, 2017 60.41 60.54 59.11 60.09 9,890,214 -3.33(-5.26%)
May 22, 2017 62.78 63.64 62.76 63.43 5,804,046 +0.80(+1.27%)
May 19, 2017 62.05 63.02 61.71 62.63 4,707,901 +1.00(+1.62%)
May 18, 2017 60.64 62.11 60.39 61.63 5,098,927 +0.80(+1.31%)
May 17, 2017 61.11 61.47 60.46 60.83 3,721,624 -0.66(-1.07%)
May 16, 2017 61.07 61.53 60.64 61.49 2,779,614 +0.63(+1.03%)
May 15, 2017 60.51 60.98 60.36 60.86 2,224,756 +0.46(+0.76%)
May 12, 2017 60.43 60.64 60.16 60.40 2,509,339 +0.07(+0.11%)
May 11, 2017 59.94 60.43 59.47 60.34 2,500,636 -0.04(-0.06%)
May 10, 2017 60.51 60.78 60.01 60.37 2,644,849 -0.07(-0.11%)
May 09, 2017 60.36 60.92 59.93 60.44 3,284,681 +0.11(+0.19%)
May 08, 2017 59.41 60.71 59.32 60.33 4,854,029 +1.10(+1.86%)
May 05, 2017 58.86 59.33 58.39 59.22 1,753,768 +0.42(+0.71%)
May 04, 2017 58.59 58.89 58.31 58.80 2,480,529 +0.31(+0.53%)
May 03, 2017 58.53 58.72 58.05 58.50 3,072,628 -0.07(-0.13%)
May 02, 2017 59.00 59.11 58.36 58.57 2,623,174 -0.63(-1.06%)
May 01, 2017 59.13 59.61 58.78 59.20 3,207,087 +0.23(+0.40%)
Apr 28, 2017 59.77 60.02 58.72 58.96 4,352,293 -1.21(-2.00%)
Apr 27, 2017 59.06 60.63 58.08 60.17 8,536,066 +4.12(+7.35%)
Apr 26, 2017 56.69 57.15 55.91 56.05 4,793,031 -0.65(-1.15%)
Apr 25, 2017 56.80 56.80 56.21 56.70 5,735,393 +0.04(+0.07%)
Apr 24, 2017 55.47 56.72 55.35 56.66 8,116,802 +2.77(+5.13%)
Apr 21, 2017 53.67 54.10 52.96 53.90 2,375,096 -0.02(-0.03%)
Apr 20, 2017 53.37 54.02 53.21 53.92 4,635,134 +0.92(+1.73%)
Apr 19, 2017 53.18 53.77 52.94 53.00 3,770,009 +0.22(+0.42%)
Apr 18, 2017 51.96 52.86 51.94 52.78 2,858,062 +0.54(+1.04%)
Apr 17, 2017 52.20 52.39 51.83 52.24 1,829,313 +0.21(+0.41%)
Apr 13, 2017 51.78 52.67 51.43 52.02 4,002,852 +0.54(+1.05%)
Apr 12, 2017 52.01 52.48 51.38 51.48 3,194,564 -0.80(-1.54%)
Apr 11, 2017 52.18 52.28 51.54 52.28 2,539,280 -0.03(-0.05%)
Apr 10, 2017 52.87 52.87 52.19 52.31 2,529,381 -0.46(-0.87%)
Apr 07, 2017 52.74 53.37 52.61 52.77 2,917,934 +0.13(+0.25%)
Apr 06, 2017 52.92 52.92 52.44 52.64 3,429,107 -0.29(-0.55%)
Apr 05, 2017 53.47 53.70 52.85 52.93 2,540,635 -0.45(-0.84%)
Apr 04, 2017 53.23 53.56 53.19 53.38 2,594,607 -0.05(-0.09%)
Apr 03, 2017 54.12 54.43 53.06 53.42 2,687,068 -0.66(-1.23%)
Mar 31, 2017 54.00 54.16 53.44 54.09 6,660,478 +0.01(+0.02%)
Mar 30, 2017 54.05 54.39 54.01 54.08 1,764,536 -0.13(-0.24%)
Mar 29, 2017 54.15 54.41 54.01 54.21 2,280,760 +0.05(+0.09%)
Mar 28, 2017 54.35 54.46 54.02 54.16 2,042,385 -0.21(-0.40%)
Mar 27, 2017 54.37 54.57 53.99 54.38 2,017,139 -0.40(-0.73%)
Mar 24, 2017 55.42 55.61 54.75 54.78 1,487,290 -0.20(-0.36%)
Mar 23, 2017 55.05 55.35 54.71 54.97 2,767,772 -0.21(-0.39%)
Mar 22, 2017 55.07 55.40 54.80 55.19 1,460,366 +0.17(+0.31%)
Mar 21, 2017 56.58 56.68 54.95 55.02 2,615,885 -1.34(-2.37%)
Mar 20, 2017 56.12 56.65 55.90 56.36 1,789,488 +0.22(+0.40%)
Mar 17, 2017 56.57 56.57 55.90 56.13 3,590,159 +0.03(+0.05%)
Mar 16, 2017 56.47 56.81 55.82 56.10 1,900,034 -0.25(-0.45%)
Mar 15, 2017 55.97 56.39 55.84 56.36 1,683,572 +0.56(+1.00%)
Mar 14, 2017 55.91 56.04 55.05 55.80 1,463,810 -0.25(-0.45%)
Mar 13, 2017 55.78 56.09 55.44 56.05 1,976,813 +0.41(+0.74%)
Mar 10, 2017 55.44 55.84 55.23 55.64 2,005,159 +0.61(+1.10%)
Mar 09, 2017 55.03 55.20 54.69 55.03 1,951,842 +0.00(+0.00%)
Mar 08, 2017 55.10 55.46 54.95 55.03 2,341,061 +0.14(+0.26%)
Mar 07, 2017 54.84 55.45 54.72 54.89 2,003,804 -0.06(-0.10%)
Mar 06, 2017 54.95 55.06 54.56 54.95 1,842,355 +0.07(+0.12%)
Mar 03, 2017 55.37 55.37 54.55 54.88 2,505,033 -0.57(-1.03%)
Mar 02, 2017 55.59 55.91 55.21 55.45 2,069,876 -0.31(-0.55%)
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.