Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.36 58.36 58.32 58.32 2,264 -0.36(-0.61%)
May 26, 2017 58.67 98 -0.10(-0.17%)
May 25, 2017 58.83 58.83 58.74 58.77 3,460 +0.22(+0.37%)
May 24, 2017 58.56 58.56 58.56 58.56 611 +0.22(+0.37%)
May 23, 2017 58.48 58.48 58.30 58.34 5,503 -0.16(-0.27%)
May 22, 2017 58.73 58.73 58.44 58.50 15,248 +0.21(+0.36%)
May 19, 2017 58.24 58.29 58.12 58.29 2,732 +0.52(+0.91%)
May 18, 2017 57.41 57.77 57.41 57.77 3,613 +0.25(+0.44%)
May 17, 2017 58.11 58.11 57.51 57.51 20,365 -0.81(-1.40%)
May 16, 2017 58.28 58.33 58.28 58.33 1,318 -0.07(-0.12%)
May 15, 2017 58.24 58.54 58.24 58.40 6,437 +0.51(+0.88%)
May 12, 2017 57.90 57.95 57.82 57.89 11,897 +0.02(+0.03%)
May 11, 2017 57.86 57.88 57.59 57.87 7,816 +0.04(+0.06%)
May 10, 2017 57.78 57.83 57.76 57.83 2,431 +0.13(+0.23%)
May 09, 2017 57.76 57.80 57.69 57.70 4,919 +0.26(+0.45%)
May 08, 2017 57.53 57.53 57.43 57.44 2,630 +0.09(+0.15%)
May 05, 2017 57.18 57.40 57.18 57.35 5,933 +0.17(+0.30%)
May 04, 2017 57.38 57.39 57.11 57.18 24,443 -0.26(-0.45%)
May 03, 2017 57.67 57.67 57.38 57.44 13,133 -0.34(-0.59%)
May 02, 2017 57.86 57.86 57.67 57.78 18,796 +0.14(+0.25%)
May 01, 2017 57.52 57.70 57.49 57.64 20,440 +0.55(+0.97%)
Apr 27, 2017 57.09 23 -0.64(-1.11%)
Apr 26, 2017 57.51 57.72 57.51 57.72 900 -0.07(-0.11%)
Apr 25, 2017 57.34 57.79 57.34 57.79 583 +0.59(+1.03%)
Apr 24, 2017 57.20 57.20 57.20 57.20 1,096 +0.61(+1.08%)
Apr 21, 2017 56.36 57.03 56.36 56.59 12,710 +0.15(+0.27%)
Apr 20, 2017 56.27 56.45 56.27 56.44 1,503 +0.11(+0.19%)
Apr 18, 2017 56.33 138 -0.59(-1.04%)
Apr 17, 2017 56.86 56.92 56.86 56.92 1,026 +0.00(+0.00%)
Apr 13, 2017 56.92 56.92 56.89 56.92 1,063 +0.04(+0.08%)
Apr 12, 2017 56.79 56.89 56.74 56.88 1,221 +0.05(+0.09%)
Apr 11, 2017 56.82 56.82 56.82 56.82 232 -0.12(-0.20%)
Apr 10, 2017 57.05 57.05 56.94 56.94 483 -0.22(-0.39%)
Apr 07, 2017 57.38 57.38 57.16 57.16 316 -0.08(-0.14%)
Apr 06, 2017 57.05 57.24 56.99 57.24 4,243 -0.27(-0.47%)
Apr 05, 2017 57.73 57.73 57.46 57.51 404 +0.15(+0.27%)
Apr 04, 2017 57.35 57.35 57.35 57.35 1,181 +0.18(+0.32%)
Apr 03, 2017 57.53 57.53 57.14 57.17 2,548 -0.46(-0.80%)
Mar 30, 2017 57.63 114 +0.06(+0.10%)
Mar 29, 2017 57.60 57.60 57.57 57.57 966 -0.00(-0.00%)
Mar 28, 2017 57.62 57.62 57.57 57.58 629 +0.41(+0.72%)
Mar 27, 2017 56.77 57.16 56.77 57.16 638 -0.03(-0.05%)
Mar 24, 2017 57.19 57.19 57.19 57.19 124 +0.20(+0.34%)
Mar 23, 2017 56.59 57.25 56.59 56.99 2,777 -0.21(-0.36%)
Mar 22, 2017 57.03 57.21 57.03 57.20 4,993 +0.12(+0.22%)
Mar 21, 2017 57.70 57.70 57.08 57.08 1,164 -0.52(-0.90%)
Mar 20, 2017 57.09 57.59 57.09 57.59 1,434 +0.56(+0.99%)
Mar 17, 2017 56.99 57.08 56.99 57.03 487 +0.05(+0.10%)
Mar 16, 2017 57.04 57.04 56.93 56.98 2,283 +0.99(+1.77%)
Mar 15, 2017 55.92 55.98 55.92 55.98 827 +0.38(+0.68%)
Mar 14, 2017 55.65 55.65 55.60 55.60 406 +0.02(+0.03%)
Mar 13, 2017 55.76 55.76 55.55 55.59 3,820 +0.79(+1.43%)
Mar 09, 2017 54.80 38 -0.50(-0.90%)
Mar 08, 2017 55.40 55.40 55.25 55.30 1,153 -0.14(-0.26%)
Mar 07, 2017 55.43 55.52 55.40 55.44 9,806 +0.23(+0.42%)
Mar 06, 2017 55.13 55.26 55.13 55.21 4,633 +0.07(+0.13%)
Mar 03, 2017 55.28 55.28 55.14 55.14 397 -0.15(-0.28%)
Mar 02, 2017 55.51 55.51 55.29 55.29 953 -0.70(-1.25%)
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.