Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 57.94 58.19 57.26 57.35 5,099,556 -0.67(-1.16%)
May 30, 2017 58.23 58.53 57.88 58.02 2,548,492 -0.33(-0.57%)
May 26, 2017 58.49 58.70 58.13 58.35 3,053,093 +0.02(+0.03%)
May 25, 2017 59.15 59.43 58.18 58.33 3,669,856 -0.65(-1.10%)
May 24, 2017 58.85 59.23 58.71 58.98 1,892,159 +0.11(+0.18%)
May 23, 2017 59.34 59.37 58.84 58.88 3,951,124 -0.31(-0.52%)
May 22, 2017 59.00 59.37 58.93 59.18 1,840,242 +0.23(+0.38%)
May 19, 2017 58.51 59.17 58.28 58.96 3,043,542 +0.53(+0.90%)
May 18, 2017 58.30 58.73 57.87 58.43 3,363,630 -0.09(-0.15%)
May 17, 2017 59.18 59.36 58.49 58.52 2,931,356 -0.66(-1.11%)
May 16, 2017 59.86 59.88 58.94 59.18 2,670,070 -0.66(-1.11%)
May 15, 2017 59.97 60.26 59.62 59.84 2,310,691 +0.25(+0.41%)
May 12, 2017 59.35 59.74 59.23 59.59 1,927,943 +0.20(+0.34%)
May 11, 2017 59.68 59.76 59.16 59.39 1,928,606 -0.17(-0.29%)
May 10, 2017 59.58 59.78 59.35 59.56 2,264,029 +0.11(+0.19%)
May 09, 2017 59.41 59.83 59.29 59.45 1,949,151 -0.03(-0.05%)
May 08, 2017 59.06 59.55 58.85 59.48 2,500,746 +0.22(+0.37%)
May 05, 2017 58.50 59.33 58.49 59.27 2,361,759 +0.83(+1.42%)
May 04, 2017 59.23 59.23 58.26 58.44 2,897,023 -1.01(-1.70%)
May 03, 2017 58.94 59.56 58.81 59.44 2,605,909 +0.25(+0.42%)
May 02, 2017 59.70 59.80 59.05 59.20 2,949,427 -0.22(-0.38%)
May 01, 2017 59.39 60.01 59.24 59.42 3,525,852 +0.00(+0.00%)
Apr 28, 2017 59.45 60.45 59.06 59.42 7,043,734 +1.13(+1.93%)
Apr 27, 2017 58.26 58.35 57.46 58.29 4,018,993 -0.04(-0.08%)
Apr 26, 2017 58.20 58.92 58.00 58.34 3,986,565 +0.02(+0.04%)
Apr 25, 2017 57.96 58.39 57.70 58.32 3,525,015 +0.43(+0.74%)
Apr 24, 2017 57.60 57.95 57.32 57.89 3,324,882 +0.87(+1.52%)
Apr 21, 2017 56.46 57.20 56.46 57.02 3,429,030 +0.45(+0.79%)
Apr 20, 2017 56.39 57.04 56.26 56.58 2,252,454 +0.31(+0.56%)
Apr 19, 2017 56.72 56.88 56.12 56.26 3,362,363 -0.45(-0.79%)
Apr 18, 2017 57.25 57.49 56.49 56.71 3,114,662 -0.81(-1.40%)
Apr 17, 2017 57.26 57.52 57.19 57.52 2,073,687 +0.25(+0.44%)
Apr 13, 2017 57.70 58.03 57.10 57.26 3,489,904 -0.53(-0.92%)
Apr 12, 2017 58.35 58.45 57.70 57.79 2,685,938 -0.37(-0.64%)
Apr 11, 2017 58.12 58.23 57.62 58.17 2,735,229 -0.13(-0.22%)
Apr 10, 2017 57.89 58.74 57.88 58.29 3,352,521 +0.67(+1.17%)
Apr 07, 2017 57.48 58.00 57.16 57.62 3,326,172 +0.20(+0.35%)
Apr 06, 2017 57.95 58.00 57.25 57.42 4,448,390 -0.52(-0.89%)
Apr 05, 2017 58.81 59.36 57.91 57.94 3,838,268 -0.64(-1.10%)
Apr 04, 2017 58.63 58.67 58.01 58.58 1,832,838 +0.10(+0.18%)
Apr 03, 2017 59.07 59.17 58.26 58.47 2,290,934 -0.69(-1.17%)
Mar 31, 2017 58.62 59.33 58.56 59.17 3,674,068 +0.47(+0.80%)
Mar 30, 2017 58.54 58.89 58.21 58.70 4,340,084 +0.20(+0.34%)
Mar 29, 2017 58.12 58.63 57.91 58.50 3,055,327 +0.30(+0.51%)
Mar 28, 2017 57.82 58.34 57.57 58.20 3,197,979 +0.50(+0.87%)
Mar 27, 2017 57.49 58.10 57.27 57.70 2,797,323 -0.01(-0.03%)
Mar 24, 2017 58.57 58.76 57.60 57.71 3,159,381 -0.90(-1.54%)
Mar 23, 2017 58.68 59.15 58.58 58.62 2,961,585 -0.26(-0.44%)
Mar 22, 2017 58.48 58.96 58.14 58.88 4,052,573 +0.17(+0.29%)
Mar 21, 2017 59.37 59.59 58.45 58.70 6,200,775 -0.61(-1.02%)
Mar 20, 2017 59.66 59.74 59.08 59.31 3,059,937 -0.40(-0.66%)
Mar 17, 2017 59.65 59.82 59.47 59.71 3,748,428 +0.19(+0.31%)
Mar 16, 2017 59.80 59.83 59.32 59.52 3,313,238 -0.34(-0.57%)
Mar 15, 2017 58.96 59.96 58.96 59.86 3,229,186 +1.22(+2.09%)
Mar 14, 2017 58.63 58.83 58.38 58.64 3,137,561 -0.37(-0.63%)
Mar 13, 2017 58.94 59.37 58.79 59.01 2,917,109 +0.11(+0.19%)
Mar 10, 2017 57.64 58.99 57.20 58.90 6,745,449 +1.51(+2.63%)
Mar 09, 2017 57.52 57.81 56.97 57.39 3,594,497 -0.31(-0.53%)
Mar 08, 2017 57.97 58.49 57.61 57.70 3,772,251 -0.17(-0.30%)
Mar 07, 2017 58.71 58.86 57.80 57.87 3,586,566 -0.93(-1.58%)
Mar 06, 2017 58.38 58.92 58.26 58.79 2,474,477 +0.28(+0.49%)
Mar 03, 2017 58.63 59.03 58.39 58.51 2,326,909 +0.01(+0.01%)
Mar 02, 2017 59.21 59.27 58.38 58.50 3,413,144 -0.78(-1.31%)
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.