Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.09 47.73 45.91 46.80 970,441 -1.04(-2.17%)
May 30, 2017 48.24 48.53 47.55 47.84 854,056 -1.39(-2.83%)
May 26, 2017 48.76 49.49 48.13 49.23 779,067 +0.35(+0.71%)
May 25, 2017 49.97 51.27 48.63 48.88 920,813 -1.42(-2.83%)
May 24, 2017 51.44 51.84 50.04 50.31 751,421 -1.14(-2.22%)
May 23, 2017 51.36 51.49 50.43 51.45 1,507,753 +0.67(+1.32%)
May 22, 2017 50.88 51.34 50.35 50.78 1,148,547 +0.05(+0.09%)
May 19, 2017 49.86 50.90 49.48 50.73 852,373 +1.25(+2.53%)
May 18, 2017 49.13 49.82 48.91 49.48 943,095 +0.00(+0.00%)
May 17, 2017 49.34 50.18 48.87 49.48 1,933,755 -0.13(-0.27%)
May 16, 2017 49.93 50.22 49.28 49.61 1,381,376 -0.11(-0.23%)
May 15, 2017 51.16 51.46 49.67 49.72 1,026,297 -0.42(-0.85%)
May 12, 2017 50.94 51.31 49.87 50.15 898,677 -0.75(-1.48%)
May 11, 2017 52.11 52.47 50.76 50.90 1,136,566 -0.94(-1.82%)
May 10, 2017 51.87 52.21 51.15 51.84 1,217,514 +0.77(+1.51%)
May 09, 2017 51.05 52.00 50.57 51.07 1,410,732 -0.08(-0.17%)
May 08, 2017 49.61 51.49 49.34 51.16 1,559,075 +1.48(+2.98%)
May 05, 2017 48.43 50.42 48.35 49.68 1,993,269 +0.75(+1.54%)
May 04, 2017 48.70 49.22 47.92 48.92 2,213,697 -0.21(-0.42%)
May 03, 2017 50.82 50.82 48.50 49.13 3,288,148 -2.49(-4.82%)
May 02, 2017 52.03 52.58 50.93 51.62 821,100 -0.36(-0.69%)
May 01, 2017 51.89 52.16 51.14 51.98 1,156,626 -0.08(-0.14%)
Apr 28, 2017 53.57 53.60 51.95 52.05 1,610,448 -1.10(-2.07%)
Apr 27, 2017 54.12 54.12 51.39 53.15 2,607,196 -1.72(-3.14%)
Apr 26, 2017 54.85 56.17 54.75 54.88 954,691 -0.40(-0.72%)
Apr 25, 2017 54.45 55.36 53.96 55.27 772,225 +0.98(+1.81%)
Apr 24, 2017 54.24 55.01 53.93 54.29 1,085,577 +0.43(+0.80%)
Apr 21, 2017 53.98 54.32 52.93 53.86 2,035,091 -0.15(-0.28%)
Apr 20, 2017 55.88 56.36 52.66 54.01 2,466,116 -1.76(-3.16%)
Apr 19, 2017 58.52 58.76 55.61 55.77 1,510,912 -2.72(-4.66%)
Apr 18, 2017 59.13 60.13 58.48 58.50 858,965 -1.28(-2.14%)
Apr 17, 2017 59.65 60.41 59.01 59.78 863,532 +0.00(+0.00%)
Apr 13, 2017 60.66 61.30 59.61 59.78 1,413,135 -0.90(-1.49%)
Apr 12, 2017 61.05 62.19 60.33 60.68 853,714 -0.37(-0.60%)
Apr 11, 2017 60.15 61.07 59.60 61.05 845,611 +0.86(+1.42%)
Apr 10, 2017 59.19 60.55 58.90 60.19 646,208 +1.41(+2.41%)
Apr 07, 2017 58.80 59.55 58.40 58.78 745,185 -0.02(-0.03%)
Apr 06, 2017 58.10 58.89 57.56 58.80 911,507 +1.35(+2.35%)
Apr 05, 2017 59.73 60.39 57.44 57.45 1,565,416 -1.87(-3.15%)
Apr 04, 2017 57.98 59.82 57.78 59.32 1,537,133 +1.30(+2.24%)
Apr 03, 2017 58.69 58.83 56.92 58.02 1,531,905 -0.74(-1.27%)
Mar 31, 2017 58.53 60.00 58.53 58.76 1,165,770 +0.24(+0.40%)
Mar 30, 2017 59.76 60.09 58.26 58.53 1,057,363 -0.74(-1.26%)
Mar 29, 2017 58.95 59.82 58.80 59.27 1,307,045 +0.33(+0.56%)
Mar 28, 2017 57.83 59.03 57.41 58.94 1,200,111 +1.18(+2.04%)
Mar 27, 2017 57.13 58.45 56.80 57.76 785,880 -0.51(-0.87%)
Mar 24, 2017 58.89 59.18 58.08 58.27 784,075 -0.50(-0.85%)
Mar 23, 2017 59.31 59.86 58.53 58.77 831,724 -0.76(-1.28%)
Mar 22, 2017 58.98 59.85 58.01 59.53 1,138,609 +0.12(+0.21%)
Mar 21, 2017 61.31 61.31 59.23 59.41 981,176 -1.63(-2.67%)
Mar 20, 2017 60.53 61.15 59.73 61.04 916,485 +0.11(+0.19%)
Mar 17, 2017 60.80 61.42 60.46 60.93 1,157,405 +0.20(+0.33%)
Mar 16, 2017 62.08 62.21 60.50 60.73 1,064,935 -0.97(-1.57%)
Mar 15, 2017 61.15 62.02 60.45 61.70 2,036,118 +1.00(+1.65%)
Mar 14, 2017 59.40 61.06 58.40 60.70 1,247,853 +0.19(+0.31%)
Mar 13, 2017 59.77 61.04 59.30 60.51 1,004,327 +0.52(+0.86%)
Mar 10, 2017 60.77 60.96 59.43 60.00 1,158,254 -0.42(-0.70%)
Mar 09, 2017 58.93 60.69 58.29 60.42 1,640,723 +1.34(+2.27%)
Mar 08, 2017 61.00 61.15 58.67 59.08 1,424,389 -2.37(-3.86%)
Mar 07, 2017 62.62 62.67 60.94 61.45 858,149 -1.08(-1.73%)
Mar 06, 2017 61.85 62.81 61.63 62.53 1,348,297 +0.49(+0.79%)
Mar 03, 2017 63.24 63.69 61.51 62.04 1,035,397 -1.19(-1.88%)
Mar 02, 2017 65.13 65.74 62.79 63.23 1,472,415 -2.61(-3.97%)
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.