Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 57.07 57.52 56.61 57.40 2,596,297 +0.28(+0.49%)
May 30, 2017 57.28 57.65 56.95 57.12 721,241 -0.19(-0.33%)
May 26, 2017 57.33 57.59 57.23 57.31 899,671 -0.05(-0.09%)
May 25, 2017 57.11 57.42 56.78 57.36 894,587 +0.50(+0.88%)
May 24, 2017 57.00 57.36 56.53 56.86 853,097 +0.11(+0.19%)
May 23, 2017 56.89 57.12 56.22 56.75 1,666,059 -0.05(-0.09%)
May 22, 2017 56.90 57.17 56.02 56.81 1,127,526 +0.21(+0.38%)
May 19, 2017 55.51 57.17 55.41 56.59 2,031,087 +1.50(+2.72%)
May 18, 2017 54.45 55.32 53.27 55.09 2,456,946 -1.04(-1.86%)
May 17, 2017 57.63 57.06 56.12 56.14 2,120,860 -1.49(-2.59%)
May 16, 2017 57.25 57.90 56.95 57.63 2,056,129 +0.62(+1.10%)
May 15, 2017 56.41 57.33 56.41 57.01 2,175,200 +1.60(+2.89%)
May 12, 2017 55.51 56.10 55.37 55.41 960,397 -0.60(-1.07%)
May 11, 2017 56.32 56.51 55.36 56.01 1,248,691 -0.42(-0.74%)
May 10, 2017 55.43 56.57 55.28 56.43 2,204,675 +1.13(+2.05%)
May 09, 2017 55.56 55.78 55.20 55.29 1,357,704 -0.19(-0.34%)
May 08, 2017 55.19 55.82 54.75 55.48 1,607,700 -0.34(-0.60%)
May 05, 2017 53.98 55.84 53.66 55.82 2,614,210 +1.95(+3.62%)
May 04, 2017 54.14 54.28 53.26 53.87 3,105,653 -0.43(-0.80%)
May 03, 2017 56.08 56.66 53.82 54.30 5,163,639 -1.88(-3.35%)
May 02, 2017 55.87 56.50 55.79 56.18 1,527,104 +0.20(+0.35%)
May 01, 2017 55.86 56.49 55.67 55.99 1,374,804 +0.21(+0.38%)
Apr 28, 2017 56.16 56.16 55.46 55.77 775,361 -0.23(-0.41%)
Apr 27, 2017 55.60 56.39 55.03 56.00 2,320,490 +0.02(+0.04%)
Apr 26, 2017 56.05 56.22 55.67 55.98 2,029,467 -0.18(-0.33%)
Apr 25, 2017 56.12 56.57 56.07 56.16 1,503,534 +0.07(+0.12%)
Apr 24, 2017 55.79 56.18 55.34 56.09 1,876,537 +0.75(+1.35%)
Apr 21, 2017 56.02 56.32 55.32 55.35 1,997,445 -0.56(-1.01%)
Apr 20, 2017 56.13 56.34 55.72 55.91 1,460,948 -0.06(-0.11%)
Apr 19, 2017 56.27 56.47 55.74 55.97 1,919,361 -0.27(-0.49%)
Apr 18, 2017 55.65 56.78 55.64 56.24 2,045,395 +0.28(+0.50%)
Apr 17, 2017 55.35 55.97 55.19 55.96 2,121,170 +0.70(+1.27%)
Apr 13, 2017 55.42 55.80 54.88 55.26 2,534,614 -0.25(-0.45%)
Apr 12, 2017 57.05 57.30 55.32 55.51 3,509,103 -1.90(-3.30%)
Apr 11, 2017 57.21 57.50 56.75 57.41 2,944,697 +0.11(+0.20%)
Apr 10, 2017 57.20 57.47 56.81 57.30 4,028,683 -0.01(-0.01%)
Apr 07, 2017 55.28 57.83 55.28 57.30 5,471,741 +1.71(+3.07%)
Apr 06, 2017 54.81 55.62 54.44 55.60 1,919,322 +0.88(+1.60%)
Apr 05, 2017 54.53 55.39 54.44 54.72 2,810,824 +0.36(+0.66%)
Apr 04, 2017 53.78 54.41 53.66 54.36 4,081,801 +0.76(+1.42%)
Apr 03, 2017 54.07 54.57 53.17 53.60 6,195,269 +0.60(+1.14%)
Mar 31, 2017 54.87 52.73 53.00 18,542,688 +6.16(+13.15%)
Mar 30, 2017 46.65 47.30 46.65 46.84 842,427 +0.09(+0.20%)
Mar 29, 2017 46.84 47.16 46.71 46.75 739,035 -0.20(-0.43%)
Mar 28, 2017 46.51 47.15 46.36 46.95 1,552,739 +0.27(+0.59%)
Mar 27, 2017 45.85 46.75 45.58 46.68 897,746 +0.23(+0.49%)
Mar 24, 2017 46.78 47.10 46.19 46.45 1,381,240 -0.30(-0.65%)
Mar 23, 2017 46.03 47.12 45.79 46.75 2,281,648 +0.25(+0.54%)
Mar 22, 2017 45.19 46.58 45.01 46.50 3,398,552 +1.23(+2.72%)
Mar 21, 2017 46.61 46.74 45.17 45.27 1,080,247 -1.34(-2.87%)
Mar 20, 2017 46.49 46.82 46.10 46.61 867,059 +0.13(+0.28%)
Mar 17, 2017 46.02 46.80 45.96 46.48 1,834,334 +0.61(+1.32%)
Mar 16, 2017 46.02 46.15 45.56 45.87 1,407,616 -0.01(-0.02%)
Mar 15, 2017 45.59 45.99 45.26 45.88 1,127,444 +0.62(+1.38%)
Mar 14, 2017 45.47 45.74 45.15 45.26 862,626 -0.59(-1.29%)
Mar 13, 2017 45.70 46.01 45.44 45.85 1,067,010 +0.24(+0.52%)
Mar 10, 2017 45.10 45.70 44.90 45.61 1,359,054 +0.93(+2.07%)
Mar 09, 2017 44.43 45.14 44.43 44.69 2,324,091 +0.39(+0.89%)
Mar 08, 2017 44.85 45.02 44.26 44.29 1,629,909 -0.59(-1.32%)
Mar 07, 2017 44.84 45.21 44.52 44.88 1,791,023 -0.05(-0.10%)
Mar 06, 2017 44.79 45.05 44.44 44.93 1,482,363 -0.10(-0.22%)
Mar 03, 2017 45.23 45.41 44.85 45.03 1,492,125 -0.13(-0.29%)
Mar 02, 2017 44.85 45.32 44.81 45.16 2,002,927 +0.17(+0.39%)
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.