Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 56.23 56.44 55.77 56.22 9,949,686 +0.00(+0.00%)
May 30, 2017 56.12 56.30 55.44 56.22 5,249,487 +0.29(+0.51%)
May 26, 2017 56.77 56.81 55.67 55.93 7,314,484 -0.90(-1.59%)
May 25, 2017 56.59 57.04 56.36 56.83 8,231,176 +0.68(+1.21%)
May 24, 2017 55.60 56.17 54.58 56.15 7,595,599 +0.68(+1.23%)
May 23, 2017 56.97 57.70 54.83 55.47 10,761,766 +0.65(+1.19%)
May 22, 2017 53.93 54.92 53.51 54.81 7,270,125 +1.19(+2.22%)
May 19, 2017 53.09 53.72 52.72 53.62 6,286,419 +0.70(+1.32%)
May 18, 2017 51.72 53.15 51.49 52.92 9,630,349 +0.88(+1.70%)
May 17, 2017 53.84 53.88 51.99 52.04 10,729,287 -2.45(-4.49%)
May 16, 2017 54.42 54.99 54.18 54.49 5,526,655 +0.36(+0.66%)
May 15, 2017 53.75 54.31 53.65 54.13 7,171,868 +0.38(+0.71%)
May 12, 2017 53.64 53.83 53.28 53.75 3,953,546 +0.25(+0.47%)
May 11, 2017 53.71 53.72 53.08 53.50 5,068,896 -0.23(-0.43%)
May 10, 2017 53.03 53.96 52.74 53.73 8,590,417 +1.31(+2.51%)
May 09, 2017 51.76 52.58 51.59 52.41 4,916,586 +0.60(+1.17%)
May 08, 2017 51.64 51.92 51.20 51.81 5,402,953 +0.15(+0.30%)
May 05, 2017 51.82 52.54 50.93 51.66 10,956,410 +0.70(+1.37%)
May 04, 2017 50.83 51.20 50.34 50.96 8,213,738 +0.25(+0.49%)
May 03, 2017 51.00 51.16 50.43 50.71 4,976,865 -0.18(-0.36%)
May 02, 2017 51.02 51.23 50.64 50.89 4,857,334 +0.32(+0.63%)
May 01, 2017 50.51 50.89 50.21 50.57 5,431,248 +0.43(+0.86%)
Apr 28, 2017 49.80 50.16 49.43 50.14 6,577,277 +0.33(+0.66%)
Apr 27, 2017 49.45 50.17 49.33 49.81 4,319,565 +0.53(+1.07%)
Apr 26, 2017 49.29 49.42 48.85 49.29 4,691,920 +0.00(+0.00%)
Apr 25, 2017 49.57 48.94 49.29 6,295,827 +0.46(+0.94%)
Apr 24, 2017 48.46 48.85 48.33 48.83 3,957,968 +0.97(+2.03%)
Apr 21, 2017 47.97 48.02 47.58 47.86 3,493,044 -0.08(-0.16%)
Apr 20, 2017 47.64 48.04 47.41 47.93 4,132,137 +0.58(+1.22%)
Apr 19, 2017 47.22 47.66 47.19 47.36 3,352,098 +0.17(+0.37%)
Apr 18, 2017 46.66 47.37 46.55 47.19 3,909,035 +0.36(+0.76%)
Apr 17, 2017 46.60 47.27 46.54 46.83 5,617,356 +0.36(+0.78%)
Apr 13, 2017 46.74 47.20 46.46 46.47 4,070,638 -0.21(-0.45%)
Apr 12, 2017 46.94 47.04 46.48 46.68 3,786,695 -0.42(-0.90%)
Apr 11, 2017 46.93 47.16 46.66 47.10 3,708,648 +0.04(+0.08%)
Apr 10, 2017 47.50 47.64 46.90 47.06 4,453,068 -0.55(-1.15%)
Apr 07, 2017 47.31 47.71 47.23 47.61 4,220,772 +0.24(+0.51%)
Apr 06, 2017 47.20 47.40 46.97 47.37 3,555,670 +0.15(+0.33%)
Apr 05, 2017 47.20 47.74 46.89 47.21 4,800,671 +0.15(+0.33%)
Apr 04, 2017 47.38 47.50 46.91 47.06 5,965,763 -0.47(-0.99%)
Apr 03, 2017 47.85 48.05 47.26 47.53 5,202,253 -0.32(-0.66%)
Mar 31, 2017 48.00 48.07 47.61 47.85 7,087,836 -0.32(-0.66%)
Mar 30, 2017 48.10 48.37 48.01 48.16 7,065,113 +0.05(+0.10%)
Mar 29, 2017 47.97 48.29 47.91 48.12 6,372,916 +0.36(+0.76%)
Mar 28, 2017 47.25 47.96 47.12 47.75 12,400,568 +0.73(+1.55%)
Mar 27, 2017 46.49 47.37 46.49 47.02 6,451,120 +0.17(+0.37%)
Mar 24, 2017 46.71 47.12 46.49 46.85 5,832,295 +0.32(+0.70%)
Mar 23, 2017 46.39 46.62 45.91 46.53 5,833,783 +0.10(+0.21%)
Mar 22, 2017 45.85 46.47 45.59 46.43 7,162,754 +0.44(+0.95%)
Mar 21, 2017 46.83 47.16 45.94 45.99 10,209,567 -0.71(-1.51%)
Mar 20, 2017 46.89 47.11 46.34 46.70 4,851,410 -0.16(-0.35%)
Mar 17, 2017 47.11 47.11 46.60 46.86 8,270,877 +0.03(+0.06%)
Mar 16, 2017 47.02 47.17 46.67 46.83 5,002,482 -0.11(-0.24%)
Mar 15, 2017 46.79 47.16 46.37 46.95 6,027,725 +0.13(+0.29%)
Mar 14, 2017 46.94 47.07 46.69 46.81 6,591,281 -0.40(-0.85%)
Mar 13, 2017 47.02 47.40 46.86 47.21 7,478,523 +0.29(+0.61%)
Mar 10, 2017 47.05 47.28 46.55 46.93 7,142,292 +0.17(+0.37%)
Mar 09, 2017 46.42 46.82 46.29 46.75 7,541,397 +0.42(+0.91%)
Mar 08, 2017 45.90 46.52 45.78 46.34 7,132,453 +0.50(+1.08%)
Mar 07, 2017 45.52 46.13 45.37 45.84 8,434,232 +0.24(+0.52%)
Mar 06, 2017 44.59 45.70 44.59 45.60 8,538,249 +0.71(+1.57%)
Mar 03, 2017 44.40 44.98 44.35 44.89 5,302,740 +0.37(+0.84%)
Mar 02, 2017 44.95 45.09 44.41 44.52 7,922,214 -0.44(-0.98%)
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.