Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.77 50.81 49.98 50.59 5,659,027 -0.11(-0.22%)
May 30, 2017 50.78 50.92 50.46 50.70 4,120,760 -0.35(-0.69%)
May 26, 2017 51.12 51.29 50.96 51.05 3,278,674 -0.14(-0.27%)
May 25, 2017 51.03 51.43 50.80 51.19 4,352,825 +0.67(+1.33%)
May 24, 2017 50.54 50.75 50.34 50.52 3,429,578 +0.01(+0.02%)
May 23, 2017 50.15 50.82 50.01 50.51 5,936,218 +0.36(+0.72%)
May 22, 2017 50.68 50.85 50.10 50.15 4,159,771 -0.33(-0.65%)
May 19, 2017 49.96 50.85 49.91 50.48 6,349,276 +0.67(+1.35%)
May 18, 2017 49.82 50.25 49.57 49.81 5,342,374 -0.15(-0.30%)
May 17, 2017 51.85 51.27 49.62 49.96 7,970,456 -1.89(-3.65%)
May 16, 2017 51.85 52.07 51.56 51.85 3,378,584 +0.06(+0.12%)
May 15, 2017 51.05 51.91 50.97 51.79 4,616,244 +0.87(+1.71%)
May 12, 2017 51.24 51.47 50.81 50.92 4,629,900 -0.69(-1.34%)
May 11, 2017 51.97 52.36 51.55 51.61 4,956,496 -0.60(-1.15%)
May 10, 2017 52.07 52.36 51.97 52.21 5,164,565 -0.10(-0.19%)
May 09, 2017 53.14 53.25 52.23 52.31 4,757,254 -0.75(-1.41%)
May 08, 2017 52.53 53.13 52.49 53.06 6,923,558 +0.44(+0.84%)
May 05, 2017 52.87 52.96 52.23 52.62 4,753,812 -0.03(-0.06%)
May 04, 2017 52.75 53.64 52.36 52.65 8,646,515 +0.55(+1.06%)
May 03, 2017 51.74 52.32 51.71 52.10 5,924,295 +0.08(+0.15%)
May 02, 2017 52.03 52.16 51.73 52.02 4,549,130 +0.05(+0.10%)
May 01, 2017 52.03 52.19 51.67 51.97 5,485,294 +0.16(+0.31%)
Apr 28, 2017 52.09 52.24 51.77 51.81 5,635,613 -0.33(-0.63%)
Apr 27, 2017 52.01 52.35 51.72 52.14 5,623,325 +0.25(+0.48%)
Apr 26, 2017 52.37 52.65 51.81 51.89 7,364,299 -0.48(-0.92%)
Apr 25, 2017 52.50 53.00 52.35 52.37 7,326,085 +0.35(+0.67%)
Apr 24, 2017 52.44 52.77 51.92 52.02 7,096,758 +0.75(+1.46%)
Apr 21, 2017 51.64 51.85 51.19 51.27 7,470,012 -0.51(-0.98%)
Apr 20, 2017 51.52 52.00 51.24 51.78 4,468,401 +0.62(+1.21%)
Apr 19, 2017 51.56 51.92 51.00 51.16 5,341,141 -0.03(-0.06%)
Apr 18, 2017 51.39 51.56 50.75 51.19 6,369,530 -0.71(-1.37%)
Apr 17, 2017 51.26 52.05 51.09 51.90 5,612,262 +0.78(+1.53%)
Apr 13, 2017 51.69 52.06 51.08 51.12 6,518,576 -0.85(-1.64%)
Apr 12, 2017 52.49 52.62 51.72 51.97 4,524,688 -0.80(-1.52%)
Apr 11, 2017 52.43 52.84 52.02 52.77 4,536,582 -0.02(-0.04%)
Apr 10, 2017 52.60 53.19 52.50 52.79 5,215,948 +0.18(+0.34%)
Apr 07, 2017 52.21 52.91 51.97 52.61 6,548,103 -0.06(-0.11%)
Apr 06, 2017 51.91 52.82 51.55 52.67 6,307,530 +0.77(+1.48%)
Apr 05, 2017 52.72 53.02 51.83 51.90 4,891,153 -0.42(-0.80%)
Apr 04, 2017 52.29 52.45 51.88 52.32 4,983,890 -0.08(-0.15%)
Apr 03, 2017 52.90 53.08 51.58 52.40 5,253,820 -0.42(-0.80%)
Mar 31, 2017 52.90 53.17 52.81 52.82 4,519,142 -0.30(-0.56%)
Mar 30, 2017 52.17 53.43 52.11 53.12 6,826,078 +0.94(+1.80%)
Mar 29, 2017 52.27 52.64 52.05 52.18 4,899,323 -0.30(-0.57%)
Mar 28, 2017 51.40 52.83 51.34 52.48 5,252,216 +0.79(+1.53%)
Mar 27, 2017 50.89 51.79 50.28 51.69 6,254,885 -0.32(-0.62%)
Mar 24, 2017 52.24 52.72 51.67 52.01 4,987,576 -0.04(-0.08%)
Mar 23, 2017 51.60 52.65 51.38 52.05 5,034,991 +0.28(+0.54%)
Mar 22, 2017 51.34 52.03 50.88 51.77 5,288,684 -0.15(-0.29%)
Mar 21, 2017 53.43 53.55 51.81 51.92 6,332,712 -1.21(-2.28%)
Mar 20, 2017 53.19 53.43 52.87 53.13 3,934,540 -0.23(-0.43%)
Mar 17, 2017 54.21 54.21 53.12 53.36 6,909,679 -0.66(-1.22%)
Mar 16, 2017 53.75 54.33 53.73 54.02 4,891,835 +0.34(+0.63%)
Mar 15, 2017 54.09 54.18 53.42 53.68 5,908,446 -0.21(-0.39%)
Mar 14, 2017 53.85 53.97 53.41 53.89 3,865,190 -0.27(-0.50%)
Mar 13, 2017 54.03 54.40 53.88 54.16 5,358,646 +0.14(+0.26%)
Mar 10, 2017 53.93 54.26 53.69 54.02 5,302,152 +0.40(+0.75%)
Mar 09, 2017 53.63 53.99 53.42 53.62 5,026,814 +0.16(+0.30%)
Mar 08, 2017 53.94 54.27 53.42 53.46 5,302,587 +0.11(+0.21%)
Mar 07, 2017 53.72 53.81 53.16 53.35 5,285,531 -0.58(-1.08%)
Mar 06, 2017 53.63 54.24 53.44 53.93 6,571,862 -0.90(-1.64%)
Mar 03, 2017 53.67 55.06 53.62 54.83 8,365,972 +1.40(+2.62%)
Mar 02, 2017 54.39 54.55 53.35 53.43 6,550,798 -0.90(-1.66%)
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.