Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.11 53.95 52.00 53.52 184,839 +0.97(+1.85%)
Jun 29, 2017 53.27 53.99 52.17 52.55 235,422 -0.57(-1.07%)
Jun 28, 2017 52.81 53.38 52.50 53.12 117,210 +0.71(+1.35%)
Jun 27, 2017 53.08 53.42 52.04 52.41 166,199 -0.65(-1.23%)
Jun 26, 2017 52.54 53.26 52.42 53.06 142,668 +0.79(+1.51%)
Jun 23, 2017 52.76 52.27 76,923 +0.04(+0.08%)
Jun 22, 2017 52.24 52.41 51.77 52.23 134,029 -0.04(-0.08%)
Jun 21, 2017 52.25 52.77 52.11 52.27 115,570 -0.01(-0.02%)
Jun 20, 2017 52.83 52.90 51.76 52.28 188,864 -0.73(-1.38%)
Jun 19, 2017 52.76 53.39 52.69 53.01 167,976 +0.77(+1.47%)
Jun 16, 2017 53.85 54.28 52.05 52.24 280,739 -1.74(-3.22%)
Jun 15, 2017 55.38 55.46 53.90 53.98 218,162 -1.61(-2.90%)
Jun 14, 2017 54.66 56.19 54.36 55.59 400,650 +1.18(+2.17%)
Jun 13, 2017 52.02 54.53 51.85 54.41 418,047 +3.31(+6.48%)
Jun 12, 2017 52.00 52.04 49.50 51.10 422,853 -1.48(-2.81%)
Jun 09, 2017 54.04 54.82 52.46 52.58 238,109 -1.33(-2.47%)
Jun 08, 2017 53.58 54.09 53.22 53.91 187,245 +0.70(+1.32%)
Jun 07, 2017 53.33 53.75 53.11 53.21 139,082 -0.19(-0.36%)
Jun 06, 2017 53.72 54.13 53.29 53.40 133,454 -0.50(-0.93%)
Jun 05, 2017 53.35 54.36 53.32 53.90 194,159 +0.23(+0.43%)
Jun 02, 2017 52.55 53.74 52.55 53.67 229,055 +1.31(+2.50%)
Jun 01, 2017 53.07 53.96 52.26 52.36 364,489 -0.62(-1.17%)
May 31, 2017 53.10 53.10 52.18 52.98 146,265 +0.04(+0.08%)
May 30, 2017 52.63 53.14 52.14 52.94 150,081 +0.34(+0.65%)
May 26, 2017 52.62 52.91 52.08 52.60 182,335 +0.00(+0.00%)
May 25, 2017 52.38 52.73 52.22 52.60 130,833 +0.50(+0.96%)
May 24, 2017 52.27 52.52 51.69 52.10 165,016 -0.40(-0.76%)
May 23, 2017 52.89 53.53 52.40 52.50 185,490 -0.35(-0.66%)
May 22, 2017 53.05 53.19 52.46 52.85 185,746 -0.07(-0.13%)
May 19, 2017 52.04 53.08 51.92 52.92 176,535 +1.05(+2.02%)
May 18, 2017 52.10 52.35 51.65 51.87 290,673 -0.03(-0.06%)
May 17, 2017 52.81 53.33 51.68 51.90 468,947 -1.32(-2.48%)
May 16, 2017 53.03 53.73 52.62 53.22 417,829 +0.70(+1.33%)
May 15, 2017 53.93 54.19 52.42 52.52 610,602 -1.70(-3.14%)
May 12, 2017 54.81 55.11 54.00 54.22 427,952 -0.46(-0.84%)
May 11, 2017 53.17 54.80 53.01 54.68 692,090 +1.82(+3.44%)
May 10, 2017 57.51 57.55 49.33 52.86 3,117,111 -3.95(-6.95%)
May 09, 2017 56.62 57.03 55.96 56.81 585,399 +0.19(+0.34%)
May 08, 2017 55.96 57.68 55.96 56.62 470,376 +0.94(+1.69%)
May 05, 2017 56.03 56.39 55.40 55.68 309,854 -0.35(-0.62%)
May 04, 2017 55.12 56.07 54.68 56.03 311,050 +0.88(+1.60%)
May 03, 2017 55.04 55.15 54.17 55.15 222,505 +0.60(+1.10%)
May 02, 2017 55.11 55.50 54.05 54.55 182,872 -0.66(-1.20%)
May 01, 2017 54.62 55.24 54.62 55.21 223,144 +0.82(+1.51%)
Apr 28, 2017 54.92 54.92 53.96 54.39 212,274 -0.43(-0.78%)
Apr 27, 2017 55.34 55.37 54.72 54.82 230,865 -0.49(-0.89%)
Apr 26, 2017 55.32 55.97 55.15 55.31 293,858 -0.03(-0.05%)
Apr 25, 2017 54.87 55.94 54.79 55.34 364,853 +0.56(+1.02%)
Apr 24, 2017 55.02 55.07 53.87 54.78 297,234 +0.81(+1.50%)
Apr 21, 2017 54.75 54.75 53.73 53.97 335,668 -0.42(-0.77%)
Apr 20, 2017 54.20 54.60 53.53 54.39 566,649 +0.97(+1.82%)
Apr 19, 2017 51.99 53.69 51.97 53.42 655,270 +2.00(+3.89%)
Apr 18, 2017 50.57 51.67 50.44 51.42 302,685 +0.42(+0.82%)
Apr 17, 2017 50.97 51.16 50.70 51.00 120,226 +0.20(+0.39%)
Apr 13, 2017 50.17 51.02 50.11 50.80 166,402 +0.39(+0.77%)
Apr 12, 2017 51.21 52.26 49.99 50.41 338,767 -0.77(-1.50%)
Apr 11, 2017 50.50 51.20 50.24 51.18 210,183 +0.56(+1.11%)
Apr 10, 2017 50.44 51.17 50.32 50.62 204,730 +0.58(+1.16%)
Apr 07, 2017 51.07 51.31 49.59 50.04 222,834 -1.07(-2.09%)
Apr 06, 2017 50.37 51.63 50.33 51.11 379,532 +1.12(+2.24%)
Apr 05, 2017 50.30 51.21 49.96 49.99 452,268 -0.50(-0.99%)
Apr 04, 2017 50.91 51.27 50.25 50.49 331,986 -0.57(-1.12%)
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.