Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.43 66.72 65.89 66.71 5,424,801 +0.99(+1.51%)
May 30, 2017 65.75 66.02 65.21 65.72 3,219,206 -0.13(-0.20%)
May 26, 2017 65.51 65.88 64.99 65.85 2,864,475 +0.42(+0.64%)
May 25, 2017 64.72 65.99 64.58 65.43 3,522,670 +0.99(+1.54%)
May 24, 2017 64.38 64.83 63.93 64.44 2,978,809 +0.47(+0.73%)
May 23, 2017 64.31 64.45 62.92 63.97 9,290,601 -3.55(-5.26%)
May 22, 2017 66.83 67.75 66.81 67.52 5,452,165 +0.85(+1.27%)
May 19, 2017 66.05 67.09 65.69 66.67 4,422,476 +1.06(+1.62%)
May 18, 2017 64.55 66.12 64.29 65.61 4,789,795 +0.85(+1.31%)
May 17, 2017 65.05 65.44 64.36 64.76 3,495,994 -0.70(-1.07%)
May 16, 2017 65.01 65.50 64.55 65.46 2,611,095 +0.67(+1.03%)
May 15, 2017 64.41 64.92 64.26 64.79 2,089,876 +0.49(+0.76%)
May 12, 2017 64.33 64.55 64.04 64.30 2,357,206 -0.28(-0.43%)
May 11, 2017 64.16 64.69 63.65 64.58 2,336,300 -0.04(-0.06%)
May 10, 2017 64.77 65.05 64.23 64.62 2,471,036 -0.07(-0.11%)
May 09, 2017 64.61 65.20 64.15 64.69 3,068,819 +0.12(+0.19%)
May 08, 2017 63.59 64.98 63.49 64.57 4,535,033 +1.18(+1.86%)
May 05, 2017 63.00 63.51 62.50 63.39 1,638,515 +0.45(+0.71%)
May 04, 2017 62.71 63.03 62.41 62.94 2,317,514 +0.33(+0.53%)
May 03, 2017 62.65 62.85 62.13 62.61 2,870,702 -0.08(-0.13%)
May 02, 2017 63.15 63.27 62.46 62.69 2,450,785 -0.67(-1.06%)
May 01, 2017 63.29 63.80 62.91 63.36 2,996,325 +0.25(+0.40%)
Apr 28, 2017 63.97 64.24 62.85 63.11 4,066,270 -1.29(-2.00%)
Apr 27, 2017 63.21 64.90 62.16 64.40 7,975,094 +4.41(+7.35%)
Apr 26, 2017 60.68 61.16 59.84 59.99 4,478,044 -0.70(-1.15%)
Apr 25, 2017 60.80 60.80 60.16 60.69 5,358,476 +0.04(+0.07%)
Apr 24, 2017 59.37 60.71 59.24 60.65 7,583,384 +2.96(+5.13%)
Apr 21, 2017 57.44 57.91 56.69 57.69 2,219,010 -0.02(-0.03%)
Apr 20, 2017 57.12 57.82 56.95 57.71 4,330,523 +0.98(+1.73%)
Apr 19, 2017 56.92 57.55 56.66 56.73 3,522,253 +0.24(+0.42%)
Apr 18, 2017 55.62 56.58 55.59 56.49 2,670,237 +0.58(+1.04%)
Apr 17, 2017 55.87 56.07 55.48 55.91 1,709,095 +0.23(+0.41%)
Apr 13, 2017 55.42 56.37 55.05 55.68 3,739,794 +0.58(+1.05%)
Apr 12, 2017 55.67 56.17 54.99 55.10 2,984,625 -0.86(-1.54%)
Apr 11, 2017 55.85 55.96 55.17 55.96 2,372,404 -0.03(-0.05%)
Apr 10, 2017 56.59 56.59 55.86 55.99 2,363,156 -0.49(-0.87%)
Apr 07, 2017 56.45 57.12 56.31 56.48 2,726,174 +0.14(+0.25%)
Apr 06, 2017 56.64 56.64 56.13 56.34 3,203,754 -0.31(-0.55%)
Apr 05, 2017 57.23 57.48 56.57 56.65 2,373,670 -0.48(-0.84%)
Apr 04, 2017 56.97 57.33 56.94 57.13 2,424,095 -0.05(-0.09%)
Apr 03, 2017 57.93 58.26 56.79 57.18 2,510,480 -0.71(-1.23%)
Mar 31, 2017 57.80 57.97 57.20 57.89 6,222,766 +0.01(+0.02%)
Mar 30, 2017 57.85 58.22 57.81 57.88 1,648,575 -0.14(-0.24%)
Mar 29, 2017 57.96 58.24 57.81 58.02 2,130,874 +0.05(+0.09%)
Mar 28, 2017 58.17 58.29 57.82 57.97 1,908,164 -0.23(-0.40%)
Mar 27, 2017 58.19 58.41 57.79 58.20 1,884,577 -0.43(-0.73%)
Mar 24, 2017 59.32 59.52 58.60 58.63 1,389,549 -0.21(-0.36%)
Mar 23, 2017 58.92 59.24 58.56 58.84 2,585,880 -0.23(-0.39%)
Mar 22, 2017 58.94 59.30 58.66 59.07 1,364,394 +0.18(+0.31%)
Mar 21, 2017 60.56 60.67 58.81 58.89 2,443,975 -1.43(-2.37%)
Mar 20, 2017 60.07 60.64 59.83 60.32 1,671,887 +0.24(+0.40%)
Mar 17, 2017 60.55 60.55 59.83 60.08 3,354,222 +0.03(+0.05%)
Mar 16, 2017 60.44 60.81 59.75 60.05 1,775,168 -0.27(-0.45%)
Mar 15, 2017 59.91 60.36 59.77 60.32 1,572,932 +0.60(+1.00%)
Mar 14, 2017 59.84 59.98 58.92 59.72 1,367,612 -0.27(-0.45%)
Mar 13, 2017 59.70 60.03 59.34 59.99 1,846,902 +0.44(+0.74%)
Mar 10, 2017 59.34 59.77 59.12 59.55 1,873,385 +0.65(+1.10%)
Mar 09, 2017 58.90 59.08 58.54 58.90 1,823,572 +0.00(+0.00%)
Mar 08, 2017 58.98 59.36 58.82 58.90 2,187,212 +0.15(+0.26%)
Mar 07, 2017 58.70 59.35 58.57 58.75 1,872,119 -0.06(-0.10%)
Mar 06, 2017 58.81 58.93 58.40 58.81 1,721,280 +0.07(+0.12%)
Mar 03, 2017 59.26 59.27 58.39 58.74 2,340,408 -0.61(-1.03%)
Mar 02, 2017 59.50 59.84 59.09 59.35 1,933,849 -0.33(-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.