Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.00 50.01 49.11 49.73 78,253,520 -0.10(-0.21%)
May 30, 2017 49.83 50.06 49.78 49.84 65,228,480 +0.05(+0.09%)
May 26, 2017 49.75 49.93 49.46 49.79 69,383,080 +0.12(+0.24%)
May 25, 2017 49.24 49.95 49.11 49.67 96,406,896 +0.65(+1.33%)
May 24, 2017 48.80 49.04 48.51 49.02 49,221,860 +0.44(+0.91%)
May 23, 2017 48.75 48.76 48.34 48.58 48,277,400 +0.04(+0.09%)
May 22, 2017 48.20 48.57 48.15 48.53 52,741,760 +0.54(+1.13%)
May 19, 2017 48.14 48.45 47.99 47.99 79,441,776 +0.07(+0.14%)
May 18, 2017 47.24 48.14 47.24 47.92 78,757,080 +0.69(+1.45%)
May 17, 2017 47.73 48.02 47.21 47.24 102,850,000 -1.07(-2.21%)
May 16, 2017 48.05 48.50 48.05 48.30 62,464,720 +0.41(+0.85%)
May 15, 2017 47.94 48.16 47.80 47.90 85,390,496 -0.17(-0.35%)
May 12, 2017 47.73 48.14 47.58 48.07 72,517,136 +0.69(+1.45%)
May 11, 2017 47.26 47.51 47.04 47.38 43,866,960 -0.07(-0.14%)
May 10, 2017 47.67 47.69 47.25 47.45 41,915,380 -0.19(-0.41%)
May 09, 2017 47.64 47.89 47.51 47.64 65,227,920 +0.19(+0.40%)
May 08, 2017 47.05 47.45 46.96 47.45 68,251,520 +0.74(+1.59%)
May 05, 2017 47.03 47.04 46.52 46.71 57,327,940 -0.17(-0.36%)
May 04, 2017 47.24 47.25 46.71 46.88 48,346,180 -0.17(-0.37%)
May 03, 2017 47.30 47.30 46.80 47.05 71,634,320 -0.30(-0.62%)
May 02, 2017 47.33 47.51 47.07 47.35 76,972,320 -0.06(-0.14%)
May 01, 2017 46.39 47.72 46.39 47.41 109,292,720 +1.16(+2.51%)
Apr 28, 2017 47.44 47.48 46.22 46.25 147,293,616 +0.33(+0.72%)
Apr 27, 2017 45.72 46.09 45.61 45.92 105,579,176 +0.45(+1.00%)
Apr 26, 2017 45.52 45.79 45.38 45.46 52,157,780 +0.08(+0.18%)
Apr 25, 2017 45.35 45.47 45.16 45.38 67,595,320 +0.01(+0.02%)
Apr 24, 2017 45.43 45.50 45.19 45.37 62,442,240 +0.44(+0.99%)
Apr 21, 2017 45.13 45.18 44.84 44.93 48,409,880 -0.18(-0.39%)
Apr 20, 2017 44.98 45.27 44.81 45.10 56,258,320 +0.14(+0.32%)
Apr 19, 2017 45.39 45.52 44.87 44.96 57,386,140 -0.23(-0.51%)
Apr 18, 2017 45.05 45.48 45.04 45.19 59,966,800 +0.09(+0.20%)
Apr 17, 2017 44.38 45.12 44.38 45.10 57,075,480 +0.87(+1.96%)
Apr 13, 2017 44.57 44.74 44.22 44.23 63,491,660 -0.58(-1.29%)
Apr 12, 2017 45.15 45.20 44.76 44.81 49,100,260 -0.31(-0.68%)
Apr 11, 2017 45.35 45.56 44.88 45.12 60,212,920 -0.23(-0.52%)
Apr 10, 2017 44.98 45.43 44.95 45.35 63,668,900 +0.61(+1.36%)
Apr 07, 2017 44.98 45.00 44.49 44.74 74,218,440 -0.17(-0.38%)
Apr 06, 2017 45.69 45.86 44.72 44.91 126,858,496 -0.55(-1.21%)
Apr 05, 2017 45.54 46.19 45.28 45.46 150,098,352 +0.12(+0.27%)
Apr 04, 2017 44.58 45.43 44.51 45.34 99,680,360 +0.77(+1.72%)
Apr 03, 2017 44.40 44.67 44.27 44.58 68,407,680 +0.25(+0.56%)
Mar 31, 2017 43.85 44.52 43.83 44.33 79,152,240 +0.51(+1.16%)
Mar 30, 2017 43.75 43.85 43.58 43.82 55,205,740 +0.10(+0.23%)
Mar 29, 2017 42.95 43.82 42.95 43.72 89,646,776 +0.92(+2.14%)
Mar 28, 2017 42.59 42.92 42.51 42.80 60,807,720 +0.46(+1.08%)
Mar 27, 2017 41.90 42.52 41.67 42.34 55,108,040 +0.06(+0.14%)
Mar 24, 2017 42.58 42.59 42.18 42.28 42,765,380 -0.09(-0.21%)
Mar 23, 2017 42.41 42.54 42.24 42.37 39,038,620 -0.03(-0.08%)
Mar 22, 2017 42.02 42.47 41.95 42.40 53,124,300 +0.24(+0.58%)
Mar 21, 2017 42.94 43.14 42.07 42.16 87,630,680 -0.69(-1.61%)
Mar 20, 2017 42.58 42.89 42.55 42.85 45,624,080 +0.23(+0.55%)
Mar 17, 2017 42.67 42.69 42.53 42.62 67,688,056 -0.06(-0.13%)
Mar 16, 2017 42.77 42.77 42.53 42.67 36,842,220 +0.02(+0.05%)
Mar 15, 2017 42.72 42.72 42.36 42.65 51,238,640 +0.02(+0.05%)
Mar 14, 2017 42.68 42.69 42.38 42.63 42,606,040 -0.10(-0.24%)
Mar 13, 2017 42.59 42.78 42.59 42.73 38,176,200 +0.11(+0.25%)
Mar 10, 2017 42.85 42.87 42.59 42.62 48,728,680 -0.03(-0.06%)
Mar 09, 2017 42.55 42.82 42.52 42.65 40,918,780 +0.12(+0.29%)
Mar 08, 2017 42.40 42.65 42.34 42.52 45,762,940 +0.22(+0.53%)
Mar 07, 2017 42.27 42.42 42.19 42.30 44,927,120 -0.03(-0.07%)
Mar 06, 2017 42.26 42.42 42.06 42.33 52,196,880 -0.16(-0.38%)
Mar 03, 2017 42.36 42.60 42.31 42.49 39,031,500 +0.05(+0.11%)
Mar 02, 2017 42.65 42.74 42.36 42.45 42,623,880 -0.21(-0.49%)
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.