Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.55 59.66 58.59 59.24 2,350,880 -0.60(-1.01%)
May 30, 2017 59.02 59.94 58.69 59.84 1,372,282 +0.64(+1.08%)
May 26, 2017 58.66 59.24 58.56 59.20 1,674,725 +0.47(+0.79%)
May 25, 2017 59.49 59.99 58.48 58.74 2,998,701 -0.68(-1.14%)
May 24, 2017 59.57 59.80 59.23 59.41 1,758,402 -0.19(-0.31%)
May 23, 2017 59.50 59.92 59.03 59.60 2,019,288 +0.25(+0.42%)
May 22, 2017 59.59 60.24 59.19 59.35 1,648,584 +0.01(+0.01%)
May 19, 2017 58.08 59.66 58.02 59.34 3,530,372 +1.65(+2.86%)
May 18, 2017 57.04 58.24 56.41 57.69 1,891,725 +0.37(+0.65%)
May 17, 2017 57.95 57.87 56.99 57.32 1,980,088 -0.63(-1.08%)
May 16, 2017 58.02 58.27 57.49 57.95 2,208,890 -0.09(-0.16%)
May 15, 2017 57.53 58.56 57.53 58.04 3,129,230 +1.23(+2.16%)
May 12, 2017 56.84 57.26 56.70 56.82 2,293,081 -0.21(-0.36%)
May 11, 2017 56.94 57.09 56.18 57.02 1,433,576 -0.11(-0.20%)
May 10, 2017 56.81 57.86 56.65 57.14 2,487,318 +0.44(+0.78%)
May 09, 2017 56.23 56.89 55.93 56.70 2,446,370 +0.43(+0.76%)
May 08, 2017 56.15 56.63 55.89 56.27 1,817,672 +0.05(+0.09%)
May 05, 2017 55.11 56.22 54.97 56.22 1,754,857 +1.21(+2.21%)
May 04, 2017 55.32 55.36 54.58 55.00 1,805,397 -0.26(-0.48%)
May 03, 2017 55.40 55.43 54.65 55.27 1,942,715 -0.29(-0.51%)
May 02, 2017 56.35 56.82 55.32 55.55 1,933,818 -0.52(-0.93%)
May 01, 2017 56.54 56.57 55.70 56.07 1,516,048 -0.23(-0.41%)
Apr 28, 2017 56.91 56.91 56.27 56.30 2,439,715 -0.54(-0.95%)
Apr 27, 2017 57.74 57.74 56.63 56.84 2,533,084 -0.98(-1.69%)
Apr 26, 2017 57.79 58.29 57.58 57.82 2,296,949 -0.19(-0.32%)
Apr 25, 2017 57.90 58.44 57.49 58.01 2,112,282 +0.44(+0.76%)
Apr 24, 2017 57.52 57.96 57.07 57.57 2,902,577 +0.96(+1.69%)
Apr 21, 2017 57.07 57.18 55.71 56.62 2,971,424 -0.28(-0.49%)
Apr 20, 2017 58.89 58.89 56.62 56.89 3,981,462 +0.32(+0.57%)
Apr 19, 2017 57.42 57.85 56.47 56.57 2,651,113 -0.60(-1.05%)
Apr 18, 2017 56.65 57.39 56.48 57.17 1,603,033 +0.17(+0.30%)
Apr 17, 2017 56.41 57.09 56.10 57.00 1,904,638 +0.96(+1.71%)
Apr 13, 2017 56.55 56.94 55.97 56.05 1,068,976 -0.58(-1.02%)
Apr 12, 2017 57.75 57.83 56.54 56.62 1,187,751 -1.27(-2.19%)
Apr 11, 2017 57.59 58.03 57.21 57.89 1,288,506 +0.21(+0.37%)
Apr 10, 2017 57.35 58.11 57.23 57.68 1,620,152 +0.49(+0.85%)
Apr 07, 2017 57.51 57.74 57.10 57.19 1,236,634 -0.39(-0.67%)
Apr 06, 2017 57.24 58.06 56.97 57.58 1,329,015 +0.34(+0.60%)
Apr 05, 2017 58.37 58.51 57.09 57.24 2,027,254 -0.74(-1.27%)
Apr 04, 2017 58.07 58.18 57.63 57.97 1,127,324 -0.10(-0.17%)
Apr 03, 2017 57.91 58.68 57.35 58.07 2,322,409 +0.72(+1.26%)
Mar 31, 2017 56.85 57.69 56.85 57.35 1,355,794 +0.20(+0.35%)
Mar 30, 2017 57.02 57.49 56.98 57.15 797,495 +0.08(+0.14%)
Mar 29, 2017 56.64 57.32 56.48 57.07 1,402,048 +0.45(+0.79%)
Mar 28, 2017 55.52 56.85 55.32 56.62 1,102,803 +1.01(+1.82%)
Mar 27, 2017 55.05 55.77 54.41 55.61 939,732 -0.16(-0.29%)
Mar 24, 2017 56.12 56.70 55.42 55.77 1,541,442 -0.03(-0.05%)
Mar 23, 2017 55.70 56.45 55.42 55.80 896,147 +0.15(+0.27%)
Mar 22, 2017 55.62 56.03 55.32 55.65 1,613,598 -0.23(-0.41%)
Mar 21, 2017 57.39 57.54 55.82 55.88 1,801,596 -1.09(-1.92%)
Mar 20, 2017 56.70 57.30 56.28 56.97 1,445,918 +0.09(+0.15%)
Mar 17, 2017 56.91 57.07 56.53 56.89 2,277,599 +0.26(+0.45%)
Mar 16, 2017 56.70 56.95 56.05 56.63 1,987,215 +0.01(+0.01%)
Mar 15, 2017 55.41 56.77 55.21 56.62 2,044,474 +1.62(+2.95%)
Mar 14, 2017 54.68 55.06 54.23 55.00 1,356,969 -0.41(-0.73%)
Mar 13, 2017 54.70 55.44 54.70 55.41 1,564,714 +0.59(+1.07%)
Mar 10, 2017 55.07 55.27 54.15 54.83 2,632,696 +0.34(+0.62%)
Mar 09, 2017 55.00 55.19 53.90 54.49 3,531,836 -0.65(-1.18%)
Mar 08, 2017 56.67 57.12 55.10 55.14 3,422,495 -1.53(-2.70%)
Mar 07, 2017 57.48 57.48 56.62 56.67 1,234,957 -0.75(-1.31%)
Mar 06, 2017 56.49 57.52 56.47 57.42 1,179,389 +0.04(+0.06%)
Mar 03, 2017 57.47 57.84 57.04 57.38 817,463 -0.09(-0.16%)
Mar 02, 2017 58.17 58.30 57.42 57.47 868,026 -0.93(-1.59%)
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.