Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.60 51.86 49.97 50.20 477,498 -1.28(-2.48%)
May 30, 2017 51.01 51.90 51.01 51.48 221,382 -0.21(-0.41%)
May 26, 2017 51.65 52.18 51.09 51.69 258,422 -0.25(-0.49%)
May 25, 2017 53.39 53.56 51.60 51.94 244,655 -1.19(-2.24%)
May 24, 2017 53.56 53.69 52.84 53.13 212,301 -0.43(-0.79%)
May 23, 2017 54.15 54.15 52.45 53.56 220,842 -0.55(-1.02%)
May 22, 2017 57.39 57.43 53.77 54.11 301,249 -2.98(-5.21%)
May 19, 2017 57.60 58.15 56.70 57.09 240,562 -0.26(-0.44%)
May 18, 2017 57.09 57.77 56.70 57.34 96,207 +0.09(+0.15%)
May 17, 2017 58.58 58.92 57.17 57.26 121,423 -2.51(-4.20%)
May 16, 2017 59.94 60.11 58.66 59.77 76,238 -0.13(-0.21%)
May 15, 2017 59.47 60.62 59.31 59.89 110,367 +0.47(+0.79%)
May 12, 2017 60.91 60.91 59.21 59.43 121,736 -1.83(-2.98%)
May 11, 2017 59.94 61.32 59.08 61.25 271,592 +1.11(+1.84%)
May 10, 2017 59.21 60.57 58.58 60.15 245,221 +0.94(+1.58%)
May 09, 2017 59.09 59.81 58.58 59.21 151,696 +0.17(+0.29%)
May 08, 2017 58.79 59.43 58.45 59.04 232,162 +0.21(+0.36%)
May 05, 2017 58.19 58.87 57.26 58.83 122,206 +0.89(+1.54%)
May 04, 2017 58.24 58.32 57.39 57.94 100,856 +0.00(+0.00%)
May 03, 2017 58.53 58.83 57.51 57.94 152,990 -0.81(-1.37%)
May 02, 2017 58.02 58.96 57.43 58.75 288,288 +0.68(+1.17%)
May 01, 2017 57.22 59.81 56.75 58.07 309,308 +1.23(+2.17%)
Apr 28, 2017 57.56 57.81 56.53 56.83 198,305 -0.72(-1.26%)
Apr 27, 2017 57.22 57.73 56.83 57.56 162,272 +0.30(+0.52%)
Apr 26, 2017 58.19 58.66 57.17 57.26 223,519 -0.77(-1.32%)
Apr 25, 2017 56.49 58.41 56.49 58.02 180,804 +1.87(+3.33%)
Apr 24, 2017 56.62 57.17 56.15 56.15 235,965 +0.30(+0.53%)
Apr 21, 2017 56.66 56.70 55.85 55.85 308,771 -0.77(-1.35%)
Apr 20, 2017 56.11 56.85 55.58 56.62 274,235 +0.81(+1.45%)
Apr 19, 2017 56.79 56.96 55.47 55.81 243,778 -0.43(-0.76%)
Apr 18, 2017 55.09 56.41 54.92 56.24 169,621 +0.85(+1.54%)
Apr 17, 2017 55.47 55.90 54.79 55.39 252,016 +0.26(+0.46%)
Apr 13, 2017 54.75 56.24 54.71 55.13 262,163 +0.30(+0.54%)
Apr 12, 2017 59.30 59.30 54.52 54.83 500,252 -5.02(-8.38%)
Apr 11, 2017 58.70 61.81 58.24 59.85 699,104 +5.14(+9.40%)
Apr 10, 2017 54.37 55.96 54.37 54.71 166,684 +0.34(+0.63%)
Apr 07, 2017 54.45 55.60 53.81 54.37 269,697 -0.26(-0.47%)
Apr 06, 2017 55.85 55.98 53.49 54.62 249,923 -1.19(-2.13%)
Apr 05, 2017 55.64 56.79 54.92 55.81 243,227 +0.85(+1.55%)
Apr 04, 2017 54.66 55.71 54.54 54.96 120,634 +0.04(+0.08%)
Apr 03, 2017 56.24 56.96 54.49 54.92 127,745 -1.32(-2.34%)
Mar 31, 2017 55.77 56.79 55.43 56.24 133,078 +0.26(+0.46%)
Mar 30, 2017 54.52 56.15 54.52 55.98 112,149 +1.06(+1.94%)
Mar 29, 2017 55.30 55.56 54.75 54.92 105,259 -0.51(-0.92%)
Mar 28, 2017 54.54 55.56 54.28 55.43 107,485 +0.64(+1.16%)
Mar 27, 2017 54.03 54.88 53.43 54.79 103,615 -0.13(-0.23%)
Mar 24, 2017 55.34 55.64 54.45 54.92 92,280 -0.26(-0.46%)
Mar 23, 2017 54.45 55.77 54.45 55.17 110,191 +0.72(+1.33%)
Mar 22, 2017 54.15 54.85 53.22 54.45 279,585 +0.17(+0.31%)
Mar 21, 2017 56.41 56.41 54.11 54.28 287,326 -2.13(-3.77%)
Mar 20, 2017 57.17 57.17 55.77 56.41 156,010 -0.72(-1.26%)
Mar 17, 2017 57.64 58.11 57.05 57.13 232,996 -0.21(-0.37%)
Mar 16, 2017 58.49 58.56 57.13 57.34 113,151 -0.89(-1.53%)
Mar 15, 2017 57.94 58.49 57.30 58.24 96,920 +0.64(+1.11%)
Mar 14, 2017 57.51 57.84 56.17 57.60 108,417 -0.17(-0.29%)
Mar 13, 2017 57.81 58.58 57.56 57.77 99,079 +0.00(+0.00%)
Mar 10, 2017 57.85 58.32 57.05 57.77 193,542 +0.51(+0.89%)
Mar 09, 2017 59.00 59.00 57.13 57.26 156,666 -1.79(-3.02%)
Mar 08, 2017 60.53 60.82 59.00 59.04 98,595 -1.15(-1.91%)
Mar 07, 2017 59.81 60.66 59.51 60.19 134,843 +0.26(+0.43%)
Mar 06, 2017 60.70 60.70 59.47 59.94 150,164 -1.32(-2.15%)
Mar 03, 2017 60.28 61.25 60.19 61.25 168,079 +1.11(+1.84%)
Mar 02, 2017 60.19 61.12 60.11 60.15 124,227 -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.