Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 55.33 55.75 55.08 55.70 310,758 +0.52(+0.94%)
May 30, 2017 55.48 55.57 55.14 55.18 164,435 -0.33(-0.60%)
May 26, 2017 55.37 55.80 55.28 55.52 388,137 +0.12(+0.22%)
May 25, 2017 54.68 55.45 54.57 55.39 217,360 +0.75(+1.37%)
May 24, 2017 53.98 54.94 53.98 54.64 471,269 +0.83(+1.55%)
May 23, 2017 53.54 53.95 53.30 53.81 239,946 +0.44(+0.82%)
May 22, 2017 52.65 53.49 52.08 53.37 192,240 +0.80(+1.53%)
May 19, 2017 52.37 52.87 52.07 52.56 215,342 +0.07(+0.13%)
May 18, 2017 52.36 52.67 51.73 52.49 296,188 +0.30(+0.58%)
May 17, 2017 51.92 52.48 51.70 52.19 303,068 +0.27(+0.53%)
May 16, 2017 52.71 52.78 51.91 51.92 305,226 -0.81(-1.54%)
May 15, 2017 52.84 53.03 52.67 52.73 175,180 +0.09(+0.17%)
May 12, 2017 52.65 52.84 52.53 52.64 169,765 +0.00(+0.00%)
May 11, 2017 52.34 52.64 51.97 52.64 220,431 +0.38(+0.73%)
May 10, 2017 52.37 52.70 52.04 52.26 234,946 -0.01(-0.01%)
May 09, 2017 52.44 52.70 52.15 52.26 271,791 -0.31(-0.59%)
May 08, 2017 52.68 52.96 52.44 52.57 338,657 +0.02(+0.03%)
May 05, 2017 52.44 52.73 52.35 52.56 222,514 +0.44(+0.84%)
May 04, 2017 51.32 52.17 51.26 52.12 352,882 +0.50(+0.98%)
May 03, 2017 52.08 52.08 51.47 51.62 271,815 -0.44(-0.85%)
May 02, 2017 52.25 52.41 51.84 52.06 260,318 -0.04(-0.07%)
May 01, 2017 52.84 52.84 51.86 52.10 348,036 -0.55(-1.04%)
Apr 28, 2017 53.33 53.33 52.57 52.65 272,593 -0.66(-1.23%)
Apr 27, 2017 53.62 54.04 53.28 53.30 280,545 -0.25(-0.46%)
Apr 26, 2017 53.41 53.72 53.09 53.55 401,113 +0.26(+0.49%)
Apr 25, 2017 53.36 53.48 53.11 53.29 237,198 -0.07(-0.13%)
Apr 24, 2017 53.32 54.26 52.94 53.36 221,206 +0.35(+0.67%)
Apr 21, 2017 52.19 53.12 52.19 53.00 387,253 +0.93(+1.78%)
Apr 20, 2017 51.96 52.14 51.44 52.08 240,292 +0.11(+0.22%)
Apr 19, 2017 52.35 52.56 51.89 51.96 346,652 -0.38(-0.73%)
Apr 18, 2017 52.29 52.62 52.11 52.35 419,299 +0.11(+0.20%)
Apr 17, 2017 51.95 52.31 51.86 52.24 296,693 +0.41(+0.80%)
Apr 13, 2017 52.17 52.21 51.77 51.83 351,187 -0.38(-0.72%)
Apr 12, 2017 52.27 52.30 51.69 52.20 370,027 -0.04(-0.07%)
Apr 11, 2017 51.83 52.40 51.59 52.24 555,728 +0.32(+0.61%)
Apr 10, 2017 51.77 52.08 51.31 51.92 387,909 +0.19(+0.36%)
Apr 07, 2017 51.54 51.95 51.48 51.74 350,545 +0.20(+0.38%)
Apr 06, 2017 51.09 51.62 50.79 51.54 226,704 +0.32(+0.63%)
Apr 05, 2017 50.99 51.51 50.92 51.22 507,604 +0.17(+0.34%)
Apr 04, 2017 50.51 51.19 50.44 51.04 250,088 +0.48(+0.95%)
Apr 03, 2017 50.99 50.99 50.31 50.56 244,873 -0.43(-0.84%)
Mar 31, 2017 50.94 51.37 50.60 50.99 356,585 +0.17(+0.34%)
Mar 30, 2017 51.11 51.11 50.38 50.82 241,949 -0.20(-0.40%)
Mar 29, 2017 51.37 51.38 50.83 51.02 367,401 -0.46(-0.89%)
Mar 28, 2017 51.21 51.50 50.98 51.48 200,944 +0.16(+0.31%)
Mar 27, 2017 51.05 51.47 50.70 51.32 290,172 +0.17(+0.34%)
Mar 24, 2017 50.73 51.34 50.62 51.15 201,550 +0.32(+0.62%)
Mar 23, 2017 50.64 51.17 50.28 50.83 204,814 +0.06(+0.12%)
Mar 22, 2017 50.61 51.03 50.37 50.77 288,706 +0.24(+0.48%)
Mar 21, 2017 50.09 50.76 49.88 50.53 240,372 +0.47(+0.93%)
Mar 20, 2017 50.92 50.92 49.69 50.06 218,383 -0.68(-1.34%)
Mar 17, 2017 50.09 50.91 50.09 50.74 833,029 +0.54(+1.08%)
Mar 16, 2017 50.49 50.54 49.99 50.20 258,417 -0.18(-0.36%)
Mar 15, 2017 49.47 50.61 49.37 50.38 371,147 +1.14(+2.32%)
Mar 14, 2017 49.13 49.39 48.99 49.24 227,142 +0.05(+0.09%)
Mar 13, 2017 49.19 48.71 49.19 263,489 +0.18(+0.37%)
Mar 10, 2017 48.84 49.12 48.73 49.01 311,815 +0.37(+0.76%)
Mar 09, 2017 49.12 49.48 48.62 48.64 466,586 -0.46(-0.94%)
Mar 08, 2017 49.91 50.04 49.09 49.10 251,152 -1.23(-2.44%)
Mar 07, 2017 50.43 50.72 50.30 50.33 386,402 -0.24(-0.48%)
Mar 06, 2017 50.61 50.78 50.33 50.57 330,932 -0.14(-0.27%)
Mar 03, 2017 50.57 50.76 50.00 50.70 447,094 +0.19(+0.37%)
Mar 02, 2017 50.49 50.98 50.41 50.52 260,463 -0.08(-0.16%)
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.