Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.74 49.74 48.88 49.55 5,012,317 -0.21(-0.42%)
May 30, 2017 50.04 50.58 49.43 49.76 2,279,228 -0.13(-0.27%)
May 26, 2017 49.69 50.00 49.27 49.89 1,455,879 +0.13(+0.27%)
May 25, 2017 50.19 50.84 49.57 49.76 3,949,261 +0.02(+0.05%)
May 24, 2017 49.86 50.01 48.92 49.74 4,484,186 -0.20(-0.40%)
May 23, 2017 50.30 50.57 49.59 49.94 4,508,038 -0.33(-0.66%)
May 22, 2017 49.32 50.88 48.80 50.27 8,451,734 +1.29(+2.64%)
May 19, 2017 51.21 48.48 48.98 20,260,526 -9.78(-16.65%)
May 18, 2017 59.32 59.90 58.56 58.76 3,321,302 -0.34(-0.58%)
May 17, 2017 59.88 59.68 58.94 59.10 3,200,772 -0.78(-1.30%)
May 16, 2017 60.14 60.54 58.99 59.88 3,251,078 -1.18(-1.94%)
May 15, 2017 62.46 62.58 60.84 61.06 2,578,653 -1.39(-2.23%)
May 12, 2017 62.86 62.97 61.81 62.45 1,954,930 -0.78(-1.23%)
May 11, 2017 63.81 64.06 62.33 63.23 1,590,250 -1.28(-1.99%)
May 10, 2017 63.93 64.82 63.76 64.52 2,075,694 +0.57(+0.89%)
May 09, 2017 64.03 64.36 63.83 63.95 1,092,179 +0.12(+0.18%)
May 08, 2017 64.11 64.11 63.43 63.83 861,150 -0.19(-0.30%)
May 05, 2017 63.79 64.19 63.26 64.02 986,316 +0.53(+0.83%)
May 04, 2017 64.11 64.26 63.20 63.50 1,374,666 -0.58(-0.91%)
May 03, 2017 64.08 64.36 63.75 64.08 995,460 +0.08(+0.13%)
May 02, 2017 63.63 64.01 63.30 64.00 1,205,775 +0.23(+0.35%)
May 01, 2017 64.48 64.56 63.76 63.77 1,244,083 -0.73(-1.14%)
Apr 28, 2017 64.03 64.94 63.56 64.51 2,286,103 +0.54(+0.85%)
Apr 27, 2017 64.56 64.56 63.84 63.96 1,562,811 -0.19(-0.30%)
Apr 26, 2017 64.29 64.74 63.86 64.16 1,654,875 +0.27(+0.42%)
Apr 25, 2017 64.06 64.32 63.60 63.89 1,505,432 +0.15(+0.24%)
Apr 24, 2017 63.98 64.14 63.30 63.74 1,827,560 +0.48(+0.76%)
Apr 21, 2017 63.64 63.68 63.00 63.26 3,616,211 -0.59(-0.93%)
Apr 20, 2017 62.14 64.22 62.03 63.85 7,776,562 +3.25(+5.37%)
Apr 19, 2017 60.61 60.98 60.20 60.59 1,570,727 +0.05(+0.08%)
Apr 18, 2017 60.44 60.82 59.96 60.54 1,786,180 +0.05(+0.08%)
Apr 17, 2017 60.11 60.57 59.73 60.49 1,591,765 +0.37(+0.61%)
Apr 13, 2017 60.54 60.80 60.06 60.13 1,762,422 -0.43(-0.70%)
Apr 12, 2017 60.92 61.01 60.06 60.55 2,652,257 +0.10(+0.17%)
Apr 11, 2017 60.20 60.49 59.74 60.45 2,002,703 +0.19(+0.32%)
Apr 10, 2017 60.16 61.17 60.14 60.26 2,226,631 +0.25(+0.42%)
Apr 07, 2017 59.96 60.23 59.39 60.01 3,283,502 -0.02(-0.04%)
Apr 06, 2017 59.55 60.94 59.40 60.04 2,870,308 +0.91(+1.53%)
Apr 05, 2017 60.44 60.63 59.10 59.13 1,861,674 -1.04(-1.73%)
Apr 04, 2017 61.36 61.75 60.11 60.17 3,279,922 -1.58(-2.56%)
Apr 03, 2017 62.10 62.24 60.83 61.75 2,897,500 -0.38(-0.62%)
Mar 31, 2017 62.56 62.82 61.99 62.13 1,357,817 -0.46(-0.74%)
Mar 30, 2017 62.16 62.83 61.93 62.59 1,625,133 -0.02(-0.03%)
Mar 29, 2017 60.93 62.75 60.90 62.61 3,118,620 +1.87(+3.08%)
Mar 28, 2017 60.46 60.93 60.19 60.74 1,366,010 +0.28(+0.47%)
Mar 27, 2017 59.79 60.68 59.31 60.46 1,828,316 +0.17(+0.29%)
Mar 24, 2017 60.19 60.72 59.92 60.29 1,434,102 -0.22(-0.37%)
Mar 23, 2017 60.65 60.91 60.15 60.51 1,240,942 +0.02(+0.04%)
Mar 22, 2017 60.09 60.56 59.51 60.49 2,679,677 -0.51(-0.84%)
Mar 21, 2017 61.74 61.85 60.13 61.00 2,235,760 -0.44(-0.72%)
Mar 20, 2017 62.99 63.05 61.24 61.44 3,086,405 -1.40(-2.23%)
Mar 17, 2017 63.21 63.28 62.13 62.84 2,697,586 -0.11(-0.17%)
Mar 16, 2017 63.20 63.50 62.75 62.95 1,195,723 -0.37(-0.58%)
Mar 15, 2017 62.91 63.49 62.40 63.32 1,406,611 +0.32(+0.50%)
Mar 14, 2017 63.29 63.50 62.85 63.00 1,297,550 -0.09(-0.14%)
Mar 13, 2017 63.71 63.77 62.80 63.09 1,581,580 -0.85(-1.32%)
Mar 10, 2017 63.77 64.09 63.25 63.94 1,471,136 +0.42(+0.67%)
Mar 09, 2017 64.11 64.31 63.45 63.52 1,430,209 -0.65(-1.01%)
Mar 08, 2017 63.20 64.53 62.87 64.16 2,041,341 +1.28(+2.03%)
Mar 07, 2017 63.01 63.42 62.67 62.89 1,368,008 -0.26(-0.41%)
Mar 06, 2017 63.21 63.36 62.76 63.14 1,836,566 -0.45(-0.71%)
Mar 03, 2017 63.74 63.95 63.17 63.59 1,408,007 -0.02(-0.04%)
Mar 02, 2017 63.26 64.11 62.96 63.62 1,714,922 +0.51(+0.80%)
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.