Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.70 59.24 58.69 59.13 3,468,199 +0.47(+0.80%)
May 30, 2017 58.30 58.70 58.24 58.66 2,461,664 +0.28(+0.48%)
May 26, 2017 58.32 58.50 58.25 58.38 4,205,900 +0.06(+0.10%)
May 25, 2017 57.81 58.43 57.73 58.32 2,687,871 +0.49(+0.85%)
May 24, 2017 57.45 57.86 57.39 57.83 2,438,812 +0.50(+0.88%)
May 23, 2017 57.20 57.72 57.15 57.33 2,733,634 +0.14(+0.24%)
May 22, 2017 56.58 57.32 56.51 57.19 3,497,845 +0.58(+1.02%)
May 19, 2017 56.26 56.63 55.92 56.61 2,886,137 +0.34(+0.60%)
May 18, 2017 56.31 56.75 55.86 56.27 2,597,615 +0.13(+0.23%)
May 17, 2017 55.90 56.43 55.95 56.14 2,723,910 +0.24(+0.43%)
May 16, 2017 56.37 56.54 55.89 55.90 1,889,707 -0.58(-1.02%)
May 15, 2017 56.08 56.61 55.91 56.48 2,946,934 +0.41(+0.73%)
May 12, 2017 55.68 56.26 55.65 56.07 2,721,166 +0.42(+0.76%)
May 11, 2017 55.38 55.66 55.14 55.65 1,810,159 +0.12(+0.21%)
May 10, 2017 55.48 55.70 55.30 55.53 2,714,604 +0.08(+0.15%)
May 09, 2017 55.71 55.83 55.39 55.45 2,841,344 -0.35(-0.62%)
May 08, 2017 56.01 56.17 55.62 55.80 3,217,915 -0.07(-0.13%)
May 05, 2017 55.71 56.07 55.44 55.87 3,275,209 +0.32(+0.57%)
May 04, 2017 55.30 55.63 55.27 55.55 2,797,858 +0.10(+0.18%)
May 03, 2017 55.53 55.74 55.35 55.45 2,300,807 -0.09(-0.16%)
May 02, 2017 55.27 55.67 55.17 55.54 3,884,018 +0.44(+0.80%)
May 01, 2017 55.56 55.56 55.00 55.10 2,074,774 -0.29(-0.53%)
Apr 28, 2017 55.62 55.73 55.32 55.40 3,270,897 -0.22(-0.40%)
Apr 27, 2017 55.08 55.91 54.89 55.62 2,724,897 +0.33(+0.61%)
Apr 26, 2017 55.36 55.63 55.22 55.28 3,454,922 -0.14(-0.25%)
Apr 25, 2017 55.32 55.56 55.16 55.42 2,234,011 -0.09(-0.16%)
Apr 24, 2017 55.39 55.61 55.01 55.51 3,323,846 +0.09(+0.16%)
Apr 21, 2017 54.95 55.56 54.95 55.42 3,331,903 +0.34(+0.62%)
Apr 20, 2017 55.32 55.25 54.69 55.08 3,083,661 -0.25(-0.44%)
Apr 19, 2017 55.53 55.64 55.13 55.32 3,431,209 -0.20(-0.35%)
Apr 18, 2017 55.35 55.63 55.25 55.52 2,972,330 +0.20(+0.35%)
Apr 17, 2017 55.27 55.43 55.18 55.32 1,778,638 +0.16(+0.30%)
Apr 13, 2017 55.37 55.45 54.95 55.16 2,325,296 -0.20(-0.37%)
Apr 12, 2017 54.84 55.41 54.73 55.36 2,800,006 +0.33(+0.59%)
Apr 11, 2017 55.04 55.16 54.71 55.04 2,505,986 -0.09(-0.16%)
Apr 10, 2017 55.10 55.23 54.74 55.13 1,906,112 +0.15(+0.27%)
Apr 07, 2017 55.37 55.53 54.96 54.98 3,593,286 -0.25(-0.44%)
Apr 06, 2017 55.22 55.35 55.01 55.22 2,539,244 -0.17(-0.31%)
Apr 05, 2017 54.95 55.45 54.80 55.40 2,648,103 +0.44(+0.80%)
Apr 04, 2017 54.85 55.14 54.69 54.95 2,164,388 +0.11(+0.21%)
Apr 03, 2017 54.73 54.86 54.31 54.84 2,376,329 +0.02(+0.03%)
Mar 31, 2017 54.78 55.13 54.77 54.82 2,767,747 -0.02(-0.04%)
Mar 30, 2017 54.85 55.04 54.60 54.85 2,548,276 -0.19(-0.34%)
Mar 29, 2017 55.20 55.31 54.95 55.04 2,782,505 -0.37(-0.66%)
Mar 28, 2017 55.11 55.45 55.06 55.40 3,238,683 +0.12(+0.22%)
Mar 27, 2017 55.49 55.74 55.00 55.28 3,141,550 -0.08(-0.15%)
Mar 24, 2017 55.04 55.55 54.94 55.36 2,411,534 +0.28(+0.50%)
Mar 23, 2017 55.00 55.56 54.91 55.09 3,128,096 +0.01(+0.01%)
Mar 22, 2017 55.00 55.37 54.82 55.08 3,195,045 +0.38(+0.69%)
Mar 21, 2017 53.98 54.90 53.98 54.70 3,868,490 +0.69(+1.29%)
Mar 20, 2017 54.41 54.60 53.89 54.01 2,279,311 -0.28(-0.51%)
Mar 17, 2017 54.03 54.60 53.97 54.28 4,681,818 +0.38(+0.70%)
Mar 16, 2017 54.28 54.31 53.79 53.91 1,977,851 -0.55(-1.00%)
Mar 15, 2017 53.79 54.72 53.75 54.46 2,174,675 +0.73(+1.35%)
Mar 14, 2017 53.72 53.84 53.51 53.73 2,010,434 -0.02(-0.03%)
Mar 13, 2017 53.42 53.78 53.35 53.75 2,353,427 +0.33(+0.63%)
Mar 10, 2017 53.41 53.57 53.04 53.41 2,888,061 +0.46(+0.86%)
Mar 09, 2017 53.18 53.62 52.93 52.95 3,100,678 -0.25(-0.48%)
Mar 08, 2017 53.71 53.82 53.10 53.21 3,827,840 -0.89(-1.65%)
Mar 07, 2017 54.11 54.33 54.01 54.10 3,391,761 -0.09(-0.17%)
Mar 06, 2017 54.20 54.39 53.95 54.19 2,243,546 -0.14(-0.26%)
Mar 03, 2017 54.37 54.41 53.87 54.33 2,604,893 +0.02(+0.03%)
Mar 02, 2017 53.82 54.69 53.79 54.31 2,990,460 +0.31(+0.57%)
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.