Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.48 49.48 48.58 48.83 201,919 -0.33(-0.66%)
Jun 29, 2017 50.50 50.50 48.62 49.15 149,541 -1.26(-2.50%)
Jun 28, 2017 50.54 51.09 50.17 50.41 97,597 +0.37(+0.73%)
Jun 27, 2017 50.62 51.03 49.80 50.05 132,968 -0.24(-0.49%)
Jun 26, 2017 49.64 50.78 49.12 50.29 174,990 +0.90(+1.81%)
Jun 23, 2017 48.91 49.56 48.54 49.40 187,258 +0.53(+1.08%)
Jun 22, 2017 48.50 49.28 48.46 48.87 87,740 +0.37(+0.76%)
Jun 21, 2017 50.01 50.41 48.42 48.50 98,452 -1.42(-2.85%)
Jun 20, 2017 49.89 50.13 49.48 49.93 100,156 -0.20(-0.41%)
Jun 19, 2017 49.68 50.37 49.56 50.13 94,952 +0.45(+0.90%)
Jun 16, 2017 49.68 50.17 49.32 49.68 146,118 -0.33(-0.65%)
Jun 15, 2017 49.52 50.66 49.40 50.01 141,164 -0.04(-0.08%)
Jun 14, 2017 51.80 51.84 49.28 50.05 198,824 -1.75(-3.38%)
Jun 13, 2017 50.98 51.92 50.86 51.80 245,248 +1.10(+2.17%)
Jun 12, 2017 52.77 53.06 49.87 50.70 432,109 -1.99(-3.78%)
Jun 09, 2017 47.97 53.34 47.97 52.69 513,717 +4.92(+10.31%)
Jun 08, 2017 52.49 52.65 46.31 47.77 584,016 -2.24(-4.48%)
Jun 07, 2017 49.48 50.78 49.40 50.01 286,378 +0.65(+1.32%)
Jun 06, 2017 49.07 50.01 48.95 49.36 147,598 -0.28(-0.57%)
Jun 05, 2017 50.21 50.90 49.60 49.64 157,113 -0.61(-1.21%)
Jun 02, 2017 50.17 50.60 49.52 50.25 317,603 +0.12(+0.24%)
Jun 01, 2017 48.22 50.21 48.05 50.13 422,785 +2.08(+4.32%)
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%)
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.