Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 57.03 57.21 56.69 56.78 2,275,907 +0.34(+0.60%)
May 30, 2017 56.16 56.51 56.14 56.44 1,577,209 -0.01(-0.02%)
May 26, 2017 56.23 56.48 56.22 56.45 981,387 -0.31(-0.55%)
May 25, 2017 56.54 56.83 56.47 56.76 1,637,216 +0.94(+1.68%)
May 24, 2017 55.89 55.91 55.49 55.82 1,468,059 +0.42(+0.76%)
May 23, 2017 55.91 55.95 55.36 55.40 1,451,606 -0.31(-0.56%)
May 22, 2017 55.57 55.92 55.53 55.71 1,261,946 +0.75(+1.36%)
May 19, 2017 54.87 55.18 54.79 54.96 1,693,178 +0.59(+1.09%)
May 18, 2017 54.33 54.45 54.06 54.37 1,858,983 -0.26(-0.48%)
May 17, 2017 55.05 55.20 54.62 54.63 2,599,913 -0.09(-0.16%)
May 16, 2017 54.90 54.95 54.67 54.72 1,278,878 +0.45(+0.83%)
May 15, 2017 54.09 54.31 53.99 54.27 1,008,576 +0.53(+0.99%)
May 12, 2017 53.58 53.78 53.51 53.74 1,411,507 -0.18(-0.33%)
May 11, 2017 53.81 53.92 53.58 53.92 1,092,400 +0.28(+0.52%)
May 10, 2017 53.50 53.70 53.48 53.64 1,456,102 +0.31(+0.58%)
May 09, 2017 53.76 53.76 53.26 53.33 1,793,155 -0.14(-0.26%)
May 08, 2017 53.36 53.69 53.29 53.47 2,239,142 +0.60(+1.13%)
May 05, 2017 52.86 52.94 52.73 52.87 1,506,326 -0.03(-0.06%)
May 04, 2017 52.56 52.99 52.53 52.90 1,903,972 +0.50(+0.95%)
May 03, 2017 52.30 52.58 52.16 52.40 1,111,123 -0.38(-0.72%)
May 02, 2017 52.88 52.97 52.70 52.78 2,277,020 +0.57(+1.09%)
May 01, 2017 52.30 52.35 52.19 52.21 896,895 -0.03(-0.06%)
Apr 28, 2017 52.10 52.41 52.08 52.24 1,716,325 +0.20(+0.38%)
Apr 27, 2017 52.12 52.13 51.89 52.04 947,544 +0.06(+0.12%)
Apr 26, 2017 52.31 52.35 51.96 51.98 1,654,875 -0.48(-0.91%)
Apr 25, 2017 52.47 52.56 52.30 52.46 2,041,209 +0.10(+0.19%)
Apr 24, 2017 52.37 52.46 52.13 52.36 3,433,084 +1.36(+2.67%)
Apr 21, 2017 50.95 51.16 50.93 51.00 2,073,120 -0.14(-0.27%)
Apr 20, 2017 51.96 51.96 51.14 51.14 3,247,653 +0.15(+0.29%)
Apr 19, 2017 51.15 51.32 50.94 50.99 2,925,428 -0.32(-0.62%)
Apr 18, 2017 51.15 51.35 51.04 51.31 1,791,341 +0.06(+0.12%)
Apr 17, 2017 51.14 51.32 51.13 51.25 692,809 +0.24(+0.47%)
Apr 13, 2017 51.14 51.23 51.00 51.01 1,469,015 -0.37(-0.72%)
Apr 12, 2017 50.93 51.38 50.93 51.38 1,686,198 +0.48(+0.94%)
Apr 11, 2017 50.95 51.11 50.78 50.90 1,839,744 +0.11(+0.22%)
Apr 10, 2017 50.47 50.98 50.44 50.79 2,181,355 +0.13(+0.26%)
Apr 07, 2017 50.14 50.80 50.11 50.66 3,815,586 +0.66(+1.32%)
Apr 06, 2017 50.19 50.19 49.88 50.00 3,746,822 +0.43(+0.87%)
Apr 05, 2017 49.61 49.86 49.56 49.57 3,618,152 -0.15(-0.30%)
Apr 04, 2017 49.27 49.74 49.27 49.72 2,323,994 +0.10(+0.20%)
Apr 03, 2017 49.66 49.72 49.35 49.62 3,992,480 -0.06(-0.12%)
Mar 31, 2017 49.64 49.89 49.42 49.68 4,594,715 -0.18(-0.36%)
Mar 30, 2017 50.07 50.18 49.84 49.86 4,235,998 -0.48(-0.95%)
Mar 29, 2017 50.25 50.44 50.17 50.34 3,071,737 -0.16(-0.32%)
Mar 28, 2017 50.37 50.56 50.34 50.50 2,280,577 -0.10(-0.20%)
Mar 27, 2017 50.72 50.78 50.50 50.60 2,708,446 +0.34(+0.68%)
Mar 24, 2017 50.60 50.61 50.17 50.26 1,428,552 +0.19(+0.38%)
Mar 23, 2017 50.08 50.51 50.04 50.07 1,961,494 -0.06(-0.12%)
Mar 22, 2017 50.23 50.37 50.05 50.13 2,359,302 +0.24(+0.48%)
Mar 21, 2017 50.47 50.52 49.90 49.89 2,358,161 -0.23(-0.46%)
Mar 20, 2017 50.18 50.25 50.00 50.12 2,411,033 +0.37(+0.74%)
Mar 17, 2017 49.99 50.01 49.67 49.75 3,486,147 -0.09(-0.18%)
Mar 16, 2017 49.74 49.92 49.63 49.84 3,393,149 +0.44(+0.89%)
Mar 15, 2017 48.77 49.53 48.66 49.40 2,320,310 +0.65(+1.33%)
Mar 14, 2017 48.82 49.21 48.69 48.75 2,307,138 +0.19(+0.39%)
Mar 13, 2017 48.61 48.81 48.41 48.56 2,374,111 -0.47(-0.96%)
Mar 10, 2017 48.86 49.10 48.74 49.03 2,349,316 +0.57(+1.18%)
Mar 09, 2017 47.98 48.47 47.87 48.46 5,811,535 +1.08(+2.28%)
Mar 08, 2017 47.17 47.42 47.14 47.38 2,118,565 -0.08(-0.17%)
Mar 07, 2017 47.45 47.56 47.30 47.46 4,261,397 +0.15(+0.32%)
Mar 06, 2017 47.22 47.35 47.12 47.31 2,450,269 -0.01(-0.02%)
Mar 03, 2017 46.99 47.37 46.78 47.32 3,148,529 +0.33(+0.70%)
Mar 02, 2017 46.71 47.20 46.69 46.99 3,099,529 -0.39(-0.82%)
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.