Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.61 54.93 54.22 54.67 1,536,660 +0.14(+0.25%)
May 30, 2017 54.11 54.65 53.99 54.53 1,174,464 +0.18(+0.34%)
May 26, 2017 54.57 54.71 54.26 54.35 629,063 -0.21(-0.39%)
May 25, 2017 54.42 54.65 54.04 54.56 1,523,848 +0.16(+0.30%)
May 24, 2017 54.43 54.53 53.87 54.40 963,426 +0.15(+0.27%)
May 23, 2017 54.21 54.52 54.00 54.25 1,334,321 -0.06(-0.12%)
May 22, 2017 53.01 54.34 52.90 54.32 2,105,204 +1.18(+2.22%)
May 19, 2017 52.55 53.29 52.55 53.14 4,416,850 +0.56(+1.06%)
May 18, 2017 52.50 52.89 52.30 52.58 937,130 +0.24(+0.47%)
May 17, 2017 52.60 52.58 52.21 52.34 1,278,392 -0.26(-0.50%)
May 16, 2017 52.70 52.70 52.18 52.60 785,147 +0.15(+0.28%)
May 15, 2017 51.88 52.70 51.88 52.45 2,744,151 +0.57(+1.10%)
May 12, 2017 51.77 52.06 51.76 51.88 1,057,680 +0.05(+0.09%)
May 11, 2017 51.57 51.89 51.39 51.83 1,194,490 +0.02(+0.03%)
May 10, 2017 51.82 52.01 51.53 51.82 1,136,916 -0.08(-0.15%)
May 09, 2017 51.63 52.02 51.46 51.90 2,544,689 +0.31(+0.61%)
May 08, 2017 51.43 51.78 51.11 51.58 1,599,628 +0.17(+0.34%)
May 05, 2017 51.30 51.65 51.05 51.41 1,310,478 +0.20(+0.40%)
May 04, 2017 50.69 51.26 50.40 51.21 1,433,912 +0.67(+1.32%)
May 03, 2017 50.48 50.61 49.85 50.54 1,187,948 +0.02(+0.05%)
May 02, 2017 50.30 50.60 50.04 50.51 1,391,299 +0.27(+0.53%)
May 01, 2017 50.18 50.33 49.93 50.25 1,329,904 +0.18(+0.36%)
Apr 28, 2017 49.79 50.09 49.56 50.07 1,132,743 +0.24(+0.48%)
Apr 27, 2017 50.07 50.21 49.62 49.83 1,055,059 -0.16(-0.31%)
Apr 26, 2017 50.36 50.55 49.91 49.98 1,361,766 -0.33(-0.66%)
Apr 25, 2017 50.55 50.85 50.23 50.31 1,123,620 -0.05(-0.11%)
Apr 24, 2017 50.05 50.46 49.93 50.37 1,310,030 +0.60(+1.21%)
Apr 21, 2017 49.98 50.23 49.67 49.77 950,710 -0.34(-0.68%)
Apr 20, 2017 49.60 50.19 49.36 50.11 932,709 +0.57(+1.15%)
Apr 19, 2017 49.42 50.31 49.10 49.54 1,378,119 +0.33(+0.68%)
Apr 18, 2017 48.99 49.23 48.62 49.21 1,888,397 +0.07(+0.14%)
Apr 17, 2017 49.19 49.26 49.05 49.14 1,044,928 +0.08(+0.17%)
Apr 13, 2017 49.07 49.27 49.04 49.06 815,240 -0.19(-0.39%)
Apr 12, 2017 49.65 50.02 49.00 49.25 814,736 -0.09(-0.17%)
Apr 11, 2017 49.04 49.35 48.92 49.33 1,120,995 +0.09(+0.18%)
Apr 10, 2017 49.26 49.41 49.11 49.24 1,148,884 +0.01(+0.02%)
Apr 07, 2017 49.27 49.56 49.07 49.23 1,284,050 -0.01(-0.02%)
Apr 06, 2017 49.23 49.26 48.56 49.24 1,089,782 -0.07(-0.15%)
Apr 05, 2017 49.86 49.98 49.22 49.32 1,604,813 -0.61(-1.23%)
Apr 04, 2017 49.82 50.01 49.82 49.93 2,528,976 +0.04(+0.09%)
Apr 03, 2017 49.93 50.29 49.65 49.89 1,821,380 -0.06(-0.13%)
Mar 31, 2017 49.66 50.11 49.46 49.96 1,238,628 +0.44(+0.88%)
Mar 30, 2017 49.63 49.82 49.21 49.52 944,140 -0.30(-0.60%)
Mar 29, 2017 49.61 49.96 49.50 49.82 1,586,612 +0.07(+0.14%)
Mar 28, 2017 49.84 49.93 49.29 49.75 1,054,611 -0.19(-0.38%)
Mar 27, 2017 49.69 50.17 49.39 49.94 1,207,790 +0.01(+0.01%)
Mar 24, 2017 49.97 50.63 49.77 49.93 1,371,049 +0.02(+0.05%)
Mar 23, 2017 49.87 50.66 49.75 49.91 2,125,187 -0.02(-0.05%)
Mar 22, 2017 48.85 50.41 48.85 49.93 2,487,463 +1.11(+2.28%)
Mar 21, 2017 49.10 49.44 48.68 48.82 1,792,435 -0.22(-0.46%)
Mar 20, 2017 48.80 49.04 48.49 49.04 1,645,662 +0.27(+0.56%)
Mar 17, 2017 48.51 48.98 48.51 48.77 1,211,683 +0.35(+0.73%)
Mar 16, 2017 48.53 48.73 48.21 48.42 1,311,430 -0.24(-0.49%)
Mar 15, 2017 48.45 48.73 48.26 48.66 1,052,094 +0.30(+0.61%)
Mar 14, 2017 48.60 48.61 48.17 48.36 748,872 -0.24(-0.49%)
Mar 13, 2017 48.56 48.65 48.05 48.60 1,060,877 +0.03(+0.07%)
Mar 10, 2017 48.85 49.05 48.37 48.56 1,065,970 -0.07(-0.15%)
Mar 09, 2017 48.61 48.70 48.28 48.64 1,025,906 +0.14(+0.29%)
Mar 08, 2017 48.53 48.91 48.30 48.50 1,244,470 +0.15(+0.31%)
Mar 07, 2017 48.39 48.62 47.90 48.35 1,800,086 -0.27(-0.55%)
Mar 06, 2017 48.47 48.87 48.24 48.62 2,389,741 +0.02(+0.04%)
Mar 03, 2017 49.80 50.11 48.46 48.60 4,768,222 -1.67(-3.32%)
Mar 02, 2017 50.14 50.44 49.86 50.27 2,795,030 +0.09(+0.19%)
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.