Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.10 54.42 53.35 54.10 353,508 +0.15(+0.28%)
May 30, 2017 54.05 54.40 53.90 53.95 227,234 -0.30(-0.55%)
May 26, 2017 52.75 54.38 52.45 54.25 305,685 +0.85(+1.59%)
May 25, 2017 54.30 54.30 53.35 53.40 634,953 -0.60(-1.11%)
May 24, 2017 54.25 54.45 53.75 54.00 339,550 -0.35(-0.64%)
May 23, 2017 53.70 54.40 53.30 54.35 353,863 +0.70(+1.30%)
May 22, 2017 53.35 53.80 53.20 53.65 383,308 +0.30(+0.56%)
May 19, 2017 51.85 53.35 51.70 53.35 645,459 +1.40(+2.69%)
May 18, 2017 51.45 52.52 51.20 51.95 553,671 +0.25(+0.48%)
May 17, 2017 53.90 53.40 51.65 51.70 821,023 -2.20(-4.08%)
May 16, 2017 55.40 55.50 53.35 53.90 711,194 -1.50(-2.71%)
May 15, 2017 55.20 55.75 55.20 55.40 259,274 +0.30(+0.54%)
May 12, 2017 55.50 55.60 54.90 55.10 316,964 -0.40(-0.72%)
May 11, 2017 55.50 55.70 54.90 55.50 528,296 -0.10(-0.18%)
May 10, 2017 55.70 56.25 55.40 55.60 737,557 -0.40(-0.71%)
May 09, 2017 56.60 56.85 55.95 56.00 544,534 -0.70(-1.23%)
May 08, 2017 57.20 57.85 56.55 56.70 880,312 -0.50(-0.87%)
May 05, 2017 56.35 57.25 56.27 57.20 497,961 +0.85(+1.51%)
May 04, 2017 57.50 57.60 55.90 56.35 619,536 -1.05(-1.83%)
May 03, 2017 57.50 57.50 56.70 57.40 690,817 -0.20(-0.35%)
May 02, 2017 58.60 58.85 57.12 57.60 741,713 +0.00(+0.00%)
May 01, 2017 58.50 59.00 56.90 57.60 1,413,209 -0.95(-1.62%)
Apr 28, 2017 62.80 62.80 58.45 58.55 2,977,894 -6.30(-9.71%)
Apr 27, 2017 64.30 65.30 63.25 64.85 483,842 +0.25(+0.39%)
Apr 26, 2017 65.35 65.50 64.25 64.60 493,727 -0.75(-1.15%)
Apr 25, 2017 65.10 66.15 65.10 65.35 578,103 +0.70(+1.08%)
Apr 24, 2017 65.00 65.12 64.45 64.65 493,106 +0.45(+0.70%)
Apr 21, 2017 64.70 64.80 64.05 64.20 425,182 -0.55(-0.85%)
Apr 20, 2017 64.45 65.00 64.15 64.75 400,061 +0.70(+1.09%)
Apr 19, 2017 63.60 64.20 63.40 64.05 378,717 +0.75(+1.18%)
Apr 18, 2017 62.50 63.40 62.30 63.30 532,998 +0.60(+0.96%)
Apr 17, 2017 62.45 62.80 61.95 62.70 605,588 +0.60(+0.97%)
Apr 13, 2017 62.85 63.35 62.05 62.10 557,378 -0.90(-1.43%)
Apr 12, 2017 64.15 65.15 62.85 63.00 654,218 -1.35(-2.10%)
Apr 11, 2017 63.55 64.40 63.05 64.35 236,849 +0.65(+1.02%)
Apr 10, 2017 63.90 64.30 63.35 63.70 245,300 -0.20(-0.31%)
Apr 07, 2017 63.70 64.15 63.30 63.90 469,505 +0.10(+0.16%)
Apr 06, 2017 63.15 63.90 62.55 63.80 371,284 +0.55(+0.87%)
Apr 05, 2017 64.50 64.95 63.12 63.25 371,129 -0.95(-1.48%)
Apr 04, 2017 63.85 64.80 63.85 64.20 348,678 +0.20(+0.31%)
Apr 03, 2017 64.75 64.75 63.30 64.00 394,376 -0.60(-0.93%)
Mar 31, 2017 64.35 65.15 64.15 64.60 565,960 +0.20(+0.31%)
Mar 30, 2017 63.85 64.80 63.80 64.40 564,074 +0.50(+0.78%)
Mar 29, 2017 63.25 64.06 63.08 63.90 433,079 +0.55(+0.87%)
Mar 28, 2017 63.00 63.65 62.70 63.35 291,805 +0.25(+0.40%)
Mar 27, 2017 62.40 63.27 61.75 63.10 798,971 +0.05(+0.08%)
Mar 24, 2017 63.35 64.45 63.05 63.05 751,686 -0.15(-0.24%)
Mar 23, 2017 62.95 63.80 61.65 63.20 800,943 +0.45(+0.72%)
Mar 22, 2017 62.25 63.17 62.25 62.75 690,477 +1.15(+1.87%)
Mar 21, 2017 62.60 62.60 61.20 61.60 388,885 -0.70(-1.12%)
Mar 20, 2017 62.40 62.90 62.10 62.30 272,595 -0.10(-0.16%)
Mar 17, 2017 62.00 62.65 61.80 62.40 2,158,066 +0.35(+0.56%)
Mar 16, 2017 62.70 62.90 61.80 62.05 632,938 -0.50(-0.80%)
Mar 15, 2017 62.40 62.80 61.85 62.55 626,473 +0.35(+0.56%)
Mar 14, 2017 61.90 62.55 61.55 62.20 515,316 +0.15(+0.24%)
Mar 13, 2017 62.80 63.15 61.95 62.05 614,189 -0.65(-1.04%)
Mar 10, 2017 63.95 64.00 62.04 62.70 677,627 -1.00(-1.57%)
Mar 09, 2017 63.70 64.35 63.40 63.70 578,514 -0.10(-0.16%)
Mar 08, 2017 64.35 64.75 63.55 63.80 370,460 -0.45(-0.70%)
Mar 07, 2017 64.45 65.00 63.77 64.25 509,409 -0.35(-0.54%)
Mar 06, 2017 64.20 64.85 64.15 64.60 588,683 -0.10(-0.15%)
Mar 03, 2017 64.40 64.90 63.55 64.70 476,131 +0.25(+0.39%)
Mar 02, 2017 65.65 65.65 63.95 64.45 473,607 -1.25(-1.90%)
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.