Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.97 49.21 47.41 47.63 503,227 -1.21(-2.48%)
May 30, 2017 48.40 49.25 48.40 48.84 233,310 -0.20(-0.41%)
May 26, 2017 49.01 49.51 48.48 49.05 272,347 -0.24(-0.49%)
May 25, 2017 50.66 50.82 48.97 49.29 257,838 -1.13(-2.24%)
May 24, 2017 50.82 50.94 50.14 50.42 223,740 -0.40(-0.79%)
May 23, 2017 51.39 51.39 49.77 50.82 232,741 -0.52(-1.02%)
May 22, 2017 54.45 54.49 51.02 51.35 317,481 -2.82(-5.21%)
May 19, 2017 54.65 55.18 53.81 54.17 253,524 -0.24(-0.44%)
May 18, 2017 54.17 54.81 53.81 54.41 101,391 +0.08(+0.15%)
May 17, 2017 55.58 55.90 54.25 54.33 127,965 -2.38(-4.20%)
May 16, 2017 56.87 57.03 55.66 56.71 80,346 -0.12(-0.21%)
May 15, 2017 56.43 57.52 56.28 56.83 116,314 +0.44(+0.79%)
May 12, 2017 57.80 57.80 56.19 56.39 128,295 -1.73(-2.98%)
May 11, 2017 56.87 58.18 56.06 58.12 286,226 +1.05(+1.84%)
May 10, 2017 56.19 57.48 55.58 57.07 258,434 +0.89(+1.58%)
May 09, 2017 56.06 56.75 55.58 56.19 159,870 +0.16(+0.29%)
May 08, 2017 55.78 56.39 55.46 56.02 244,672 +0.20(+0.36%)
May 05, 2017 55.22 55.86 54.33 55.82 128,791 +0.85(+1.54%)
May 04, 2017 55.26 55.34 54.45 54.98 106,290 +0.00(+0.00%)
May 03, 2017 55.54 55.82 54.57 54.98 161,234 -0.77(-1.37%)
May 02, 2017 55.06 55.94 54.49 55.74 303,821 +0.65(+1.17%)
May 01, 2017 54.29 56.75 53.85 55.10 325,974 +1.17(+2.17%)
Apr 28, 2017 54.61 54.85 53.64 53.93 208,990 -0.69(-1.26%)
Apr 27, 2017 54.29 54.77 53.93 54.61 171,016 +0.28(+0.52%)
Apr 26, 2017 55.22 55.66 54.25 54.33 235,563 -0.73(-1.32%)
Apr 25, 2017 53.60 55.42 53.60 55.06 190,546 +1.77(+3.33%)
Apr 24, 2017 53.73 54.25 53.28 53.28 248,679 +0.28(+0.53%)
Apr 21, 2017 53.77 53.81 53.00 53.00 325,408 -0.73(-1.35%)
Apr 20, 2017 53.24 53.95 52.74 53.73 289,011 +0.77(+1.45%)
Apr 19, 2017 53.89 54.05 52.64 52.96 256,913 -0.40(-0.76%)
Apr 18, 2017 52.27 53.52 52.11 53.36 178,761 +0.81(+1.53%)
Apr 17, 2017 52.64 53.04 51.99 52.56 265,596 +0.24(+0.46%)
Apr 13, 2017 51.95 53.36 51.91 52.31 276,289 +0.28(+0.54%)
Apr 12, 2017 56.27 56.27 51.73 52.03 527,206 -4.76(-8.38%)
Apr 11, 2017 55.70 58.65 55.26 56.79 736,773 +4.88(+9.40%)
Apr 10, 2017 51.59 53.10 51.59 51.91 175,666 +0.32(+0.63%)
Apr 07, 2017 51.67 52.76 51.06 51.59 284,229 -0.24(-0.47%)
Apr 06, 2017 53.00 53.12 50.76 51.83 263,389 -1.13(-2.13%)
Apr 05, 2017 52.80 53.89 52.11 52.96 256,333 +0.81(+1.55%)
Apr 04, 2017 51.87 52.86 51.75 52.15 127,134 +0.04(+0.08%)
Apr 03, 2017 53.36 54.05 51.71 52.11 134,629 -1.25(-2.34%)
Mar 31, 2017 52.92 53.89 52.60 53.36 140,249 +0.24(+0.46%)
Mar 30, 2017 51.73 53.28 51.73 53.12 118,192 +1.01(+1.94%)
Mar 29, 2017 52.47 52.72 51.95 52.11 110,930 -0.48(-0.92%)
Mar 28, 2017 51.75 52.72 51.51 52.60 113,277 +0.61(+1.16%)
Mar 27, 2017 51.26 52.07 50.70 51.99 109,198 -0.12(-0.23%)
Mar 24, 2017 52.52 52.80 51.67 52.11 97,252 -0.24(-0.46%)
Mar 23, 2017 51.67 52.92 51.67 52.35 116,128 +0.69(+1.33%)
Mar 22, 2017 51.39 52.04 50.50 51.67 294,649 +0.16(+0.31%)
Mar 21, 2017 53.52 53.52 51.35 51.51 302,807 -2.02(-3.77%)
Mar 20, 2017 54.25 54.25 52.92 53.52 164,416 -0.69(-1.26%)
Mar 17, 2017 54.69 55.14 54.13 54.21 245,551 -0.20(-0.37%)
Mar 16, 2017 55.50 55.56 54.21 54.41 119,248 -0.85(-1.53%)
Mar 15, 2017 54.98 55.50 54.37 55.26 102,142 +0.61(+1.11%)
Mar 14, 2017 54.57 54.89 53.30 54.65 114,259 -0.16(-0.29%)
Mar 13, 2017 54.85 55.58 54.61 54.81 104,417 +0.00(+0.00%)
Mar 10, 2017 54.89 55.34 54.13 54.81 203,970 +0.48(+0.89%)
Mar 09, 2017 55.98 55.98 54.21 54.33 165,108 -1.69(-3.02%)
Mar 08, 2017 57.44 57.71 55.98 56.02 103,908 -1.09(-1.91%)
Mar 07, 2017 56.75 57.56 56.47 57.11 142,109 +0.24(+0.43%)
Mar 06, 2017 57.60 57.60 56.43 56.87 158,255 -1.25(-2.15%)
Mar 03, 2017 57.19 58.12 57.11 58.12 177,136 +1.05(+1.84%)
Mar 02, 2017 57.11 58.00 57.03 57.07 130,921 -0.04(-0.07%)
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.