Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.25 50.25 49.38 50.05 4,962,094 -0.21(-0.42%)
May 30, 2017 50.55 51.09 49.93 50.26 2,256,390 -0.13(-0.27%)
May 26, 2017 50.19 50.51 49.77 50.40 1,441,291 +0.13(+0.27%)
May 25, 2017 50.70 51.35 50.07 50.26 3,909,689 +0.03(+0.05%)
May 24, 2017 50.37 50.52 49.41 50.24 4,439,254 -0.20(-0.40%)
May 23, 2017 50.81 51.08 50.09 50.44 4,462,867 -0.34(-0.66%)
May 22, 2017 49.82 51.39 49.30 50.78 8,367,047 +1.31(+2.64%)
May 19, 2017 51.73 48.98 49.47 20,057,516 -9.88(-16.65%)
May 18, 2017 59.92 60.51 59.15 59.35 3,288,022 -0.35(-0.58%)
May 17, 2017 60.48 60.29 59.53 59.70 3,168,700 -0.78(-1.30%)
May 16, 2017 60.74 61.16 59.58 60.48 3,218,502 -1.20(-1.94%)
May 15, 2017 63.10 63.21 61.45 61.68 2,552,814 -1.41(-2.23%)
May 12, 2017 63.49 63.61 62.44 63.09 1,935,342 -0.78(-1.23%)
May 11, 2017 64.45 64.70 62.96 63.87 1,574,315 -1.30(-1.99%)
May 10, 2017 64.58 65.47 64.41 65.17 2,054,895 +0.57(+0.89%)
May 09, 2017 64.68 65.02 64.48 64.60 1,081,236 +0.12(+0.18%)
May 08, 2017 64.76 64.76 64.07 64.48 852,521 -0.19(-0.30%)
May 05, 2017 64.44 64.84 63.90 64.67 976,433 +0.53(+0.83%)
May 04, 2017 64.76 64.91 63.84 64.14 1,360,892 -0.59(-0.91%)
May 03, 2017 64.73 65.01 64.39 64.73 985,486 +0.08(+0.13%)
May 02, 2017 64.28 64.66 63.94 64.65 1,193,693 +0.23(+0.35%)
May 01, 2017 65.13 65.21 64.41 64.42 1,231,617 -0.74(-1.14%)
Apr 28, 2017 64.68 65.60 64.20 65.16 2,263,196 +0.55(+0.85%)
Apr 27, 2017 65.21 65.21 64.49 64.61 1,547,151 -0.19(-0.30%)
Apr 26, 2017 64.94 65.40 64.50 64.81 1,638,293 +0.27(+0.42%)
Apr 25, 2017 64.70 64.97 64.24 64.54 1,490,347 +0.15(+0.24%)
Apr 24, 2017 64.63 64.79 63.94 64.38 1,809,248 +0.49(+0.76%)
Apr 21, 2017 64.28 64.33 63.63 63.90 3,579,976 -0.60(-0.93%)
Apr 20, 2017 62.77 64.87 62.66 64.49 7,698,641 +3.29(+5.37%)
Apr 19, 2017 61.23 61.60 60.81 61.21 1,554,989 +0.05(+0.08%)
Apr 18, 2017 61.06 61.44 60.57 61.16 1,768,282 +0.05(+0.08%)
Apr 17, 2017 60.72 61.18 60.33 61.11 1,575,816 +0.37(+0.61%)
Apr 13, 2017 61.16 61.42 60.67 60.74 1,744,762 -0.43(-0.70%)
Apr 12, 2017 61.54 61.63 60.67 61.17 2,625,681 +0.10(+0.17%)
Apr 11, 2017 60.81 61.11 60.35 61.06 1,982,636 +0.19(+0.32%)
Apr 10, 2017 60.77 61.79 60.75 60.87 2,204,320 +0.25(+0.42%)
Apr 07, 2017 60.57 60.84 59.99 60.62 3,250,601 -0.03(-0.04%)
Apr 06, 2017 60.15 61.56 60.00 60.64 2,841,547 +0.91(+1.53%)
Apr 05, 2017 61.05 61.24 59.70 59.73 1,843,020 -1.05(-1.73%)
Apr 04, 2017 61.98 62.37 60.72 60.78 3,247,057 -1.59(-2.56%)
Apr 03, 2017 62.73 62.87 61.45 62.37 2,868,467 -0.39(-0.61%)
Mar 31, 2017 63.20 63.46 62.62 62.76 1,344,212 -0.47(-0.74%)
Mar 30, 2017 62.79 63.46 62.56 63.23 1,608,849 -0.02(-0.03%)
Mar 29, 2017 61.55 63.39 61.52 63.25 3,087,371 +1.89(+3.08%)
Mar 28, 2017 61.07 61.55 60.80 61.36 1,352,322 +0.29(+0.47%)
Mar 27, 2017 60.39 61.29 59.91 61.07 1,809,996 +0.18(+0.29%)
Mar 24, 2017 60.80 61.33 60.53 60.90 1,419,732 -0.23(-0.37%)
Mar 23, 2017 61.27 61.53 60.76 61.12 1,228,508 +0.03(+0.04%)
Mar 22, 2017 60.70 61.17 60.11 61.10 2,652,826 -0.52(-0.84%)
Mar 21, 2017 62.36 62.47 60.74 61.62 2,213,358 -0.44(-0.72%)
Mar 20, 2017 63.62 63.68 61.86 62.06 3,055,479 -1.42(-2.23%)
Mar 17, 2017 63.85 63.92 62.76 63.48 2,670,556 -0.11(-0.17%)
Mar 16, 2017 63.84 64.14 63.38 63.59 1,183,741 -0.37(-0.58%)
Mar 15, 2017 63.55 64.13 63.03 63.96 1,392,517 +0.32(+0.50%)
Mar 14, 2017 63.93 64.14 63.49 63.64 1,284,548 -0.09(-0.14%)
Mar 13, 2017 64.35 64.42 63.44 63.73 1,565,733 -0.86(-1.32%)
Mar 10, 2017 64.42 64.74 63.89 64.59 1,456,395 +0.43(+0.67%)
Mar 09, 2017 64.76 64.97 64.09 64.16 1,415,878 -0.65(-1.01%)
Mar 08, 2017 63.84 65.18 63.51 64.81 2,020,887 +1.29(+2.03%)
Mar 07, 2017 63.65 64.06 63.30 63.52 1,354,301 -0.26(-0.41%)
Mar 06, 2017 63.85 64.00 63.40 63.78 1,818,164 -0.45(-0.71%)
Mar 03, 2017 64.39 64.60 63.81 64.24 1,393,899 -0.03(-0.04%)
Mar 02, 2017 63.90 64.76 63.60 64.26 1,697,738 +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.