Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.40 49.64 47.83 48.05 498,826 -1.22(-2.48%)
May 30, 2017 48.83 49.68 48.83 49.28 231,270 -0.20(-0.41%)
May 26, 2017 49.44 49.95 48.91 49.48 269,965 -0.24(-0.49%)
May 25, 2017 51.11 51.27 49.40 49.72 255,583 -1.14(-2.24%)
May 24, 2017 51.27 51.39 50.58 50.86 221,784 -0.41(-0.79%)
May 23, 2017 51.84 51.84 50.21 51.27 230,706 -0.53(-1.02%)
May 22, 2017 54.93 54.97 51.47 51.80 314,705 -2.85(-5.21%)
May 19, 2017 55.13 55.66 54.28 54.65 251,307 -0.24(-0.44%)
May 18, 2017 54.65 55.30 54.28 54.89 100,505 +0.08(+0.15%)
May 17, 2017 56.07 56.40 54.73 54.81 126,846 -2.40(-4.20%)
May 16, 2017 57.37 57.54 56.15 57.21 79,643 -0.12(-0.21%)
May 15, 2017 56.93 58.02 56.78 57.33 115,297 +0.45(+0.79%)
May 12, 2017 58.31 58.31 56.68 56.88 127,173 -1.75(-2.98%)
May 11, 2017 57.37 58.70 56.56 58.63 283,723 +1.06(+1.84%)
May 10, 2017 56.68 57.98 56.07 57.58 256,174 +0.90(+1.58%)
May 09, 2017 56.56 57.25 56.07 56.68 158,472 +0.16(+0.29%)
May 08, 2017 56.27 56.88 55.95 56.52 242,532 +0.20(+0.36%)
May 05, 2017 55.70 56.36 54.81 56.31 127,665 +0.85(+1.54%)
May 04, 2017 55.75 55.83 54.93 55.46 105,361 +0.00(+0.00%)
May 03, 2017 56.03 56.31 55.05 55.46 159,824 -0.77(-1.37%)
May 02, 2017 55.54 56.44 54.97 56.23 301,164 +0.65(+1.17%)
May 01, 2017 54.77 57.25 54.32 55.58 323,123 +1.18(+2.17%)
Apr 28, 2017 55.09 55.34 54.12 54.40 207,162 -0.69(-1.26%)
Apr 27, 2017 54.77 55.26 54.40 55.09 169,520 +0.28(+0.52%)
Apr 26, 2017 55.70 56.15 54.73 54.81 233,503 -0.73(-1.32%)
Apr 25, 2017 54.08 55.91 54.08 55.54 188,880 +1.79(+3.33%)
Apr 24, 2017 54.20 54.73 53.75 53.75 246,505 +0.28(+0.53%)
Apr 21, 2017 54.24 54.28 53.47 53.47 322,563 -0.73(-1.35%)
Apr 20, 2017 53.71 54.42 53.20 54.20 286,484 +0.77(+1.45%)
Apr 19, 2017 54.36 54.52 53.10 53.43 254,666 -0.41(-0.76%)
Apr 18, 2017 52.73 54.00 52.57 53.83 177,198 +0.81(+1.53%)
Apr 17, 2017 53.10 53.51 52.45 53.02 263,273 +0.24(+0.46%)
Apr 13, 2017 52.41 53.83 52.37 52.77 273,873 +0.28(+0.54%)
Apr 12, 2017 56.76 56.76 52.18 52.49 522,596 -4.80(-8.38%)
Apr 11, 2017 56.19 59.16 55.75 57.29 730,330 +4.92(+9.40%)
Apr 10, 2017 52.04 53.57 52.04 52.37 174,129 +0.33(+0.63%)
Apr 07, 2017 52.12 53.22 51.51 52.04 281,743 -0.24(-0.47%)
Apr 06, 2017 53.47 53.59 51.20 52.29 261,086 -1.14(-2.13%)
Apr 05, 2017 53.26 54.36 52.57 53.43 254,091 +0.81(+1.55%)
Apr 04, 2017 52.33 53.32 52.21 52.61 126,022 +0.04(+0.08%)
Apr 03, 2017 53.83 54.52 52.16 52.57 133,451 -1.26(-2.34%)
Mar 31, 2017 53.39 54.36 53.06 53.83 139,023 +0.24(+0.46%)
Mar 30, 2017 52.19 53.75 52.19 53.59 117,158 +1.02(+1.93%)
Mar 29, 2017 52.94 53.18 52.41 52.57 109,960 -0.49(-0.92%)
Mar 28, 2017 52.21 53.18 51.96 53.06 112,286 +0.61(+1.16%)
Mar 27, 2017 51.72 52.53 51.15 52.45 108,244 -0.12(-0.23%)
Mar 24, 2017 52.98 53.26 52.12 52.57 96,402 -0.24(-0.46%)
Mar 23, 2017 52.12 53.39 52.12 52.82 115,113 +0.69(+1.33%)
Mar 22, 2017 51.84 52.50 50.94 52.12 292,072 +0.16(+0.31%)
Mar 21, 2017 54.00 54.00 51.80 51.96 300,159 -2.03(-3.77%)
Mar 20, 2017 54.73 54.73 53.39 54.00 162,978 -0.69(-1.27%)
Mar 17, 2017 55.18 55.62 54.61 54.69 243,403 -0.20(-0.37%)
Mar 16, 2017 55.99 56.05 54.69 54.89 118,205 -0.85(-1.53%)
Mar 15, 2017 55.46 55.99 54.85 55.75 101,249 +0.61(+1.11%)
Mar 14, 2017 55.05 55.37 53.77 55.13 113,260 -0.16(-0.29%)
Mar 13, 2017 55.34 56.07 55.09 55.30 103,504 +0.00(+0.00%)
Mar 10, 2017 55.38 55.83 54.61 55.30 202,187 +0.49(+0.89%)
Mar 09, 2017 56.48 56.48 54.69 54.81 163,664 -1.71(-3.02%)
Mar 08, 2017 57.94 58.22 56.48 56.52 102,999 -1.10(-1.91%)
Mar 07, 2017 57.25 58.06 56.97 57.62 140,866 +0.24(+0.43%)
Mar 06, 2017 58.11 58.11 56.93 57.37 156,871 -1.26(-2.15%)
Mar 03, 2017 57.70 58.63 57.62 58.63 175,587 +1.06(+1.84%)
Mar 02, 2017 57.62 58.51 57.54 57.58 129,776 -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.