Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.54 63.53 59.15 63.12 5,787,610 +4.27(+7.26%)
May 30, 2017 60.34 60.40 57.80 58.85 3,679,492 -1.76(-2.90%)
May 26, 2017 62.31 62.31 60.51 60.60 1,990,917 -1.65(-2.64%)
May 25, 2017 62.31 62.72 61.93 62.25 1,364,093 -0.07(-0.11%)
May 24, 2017 62.89 63.04 61.68 62.32 2,763,220 -0.85(-1.34%)
May 23, 2017 60.57 63.41 60.48 63.17 3,253,043 +1.48(+2.40%)
May 22, 2017 61.21 62.06 60.80 61.69 1,385,670 +0.49(+0.81%)
May 19, 2017 61.11 62.18 59.85 61.20 2,534,305 +0.25(+0.41%)
May 18, 2017 63.14 63.14 60.91 60.95 2,068,618 -2.22(-3.52%)
May 17, 2017 64.45 64.11 63.01 63.17 1,683,549 -1.28(-1.99%)
May 16, 2017 65.49 65.49 64.06 64.45 1,095,124 -0.43(-0.67%)
May 15, 2017 64.77 65.32 64.49 64.88 1,132,576 +0.07(+0.11%)
May 12, 2017 65.05 65.29 63.99 64.81 1,490,725 -0.35(-0.53%)
May 11, 2017 64.61 65.94 63.93 65.16 2,106,587 +0.72(+1.11%)
May 10, 2017 64.48 64.83 63.31 64.44 1,294,703 -0.16(-0.25%)
May 09, 2017 64.05 64.83 63.00 64.60 1,565,194 +1.44(+2.27%)
May 08, 2017 63.27 63.77 63.00 63.17 1,371,435 -0.29(-0.46%)
May 05, 2017 63.57 63.57 62.59 63.46 986,206 +0.25(+0.40%)
May 04, 2017 62.63 64.38 62.48 63.21 1,953,761 +0.67(+1.06%)
May 03, 2017 62.89 63.05 60.79 62.55 4,371,732 -3.35(-5.09%)
May 02, 2017 63.99 65.99 63.72 65.90 2,335,844 +1.88(+2.94%)
May 01, 2017 63.84 64.42 63.74 64.02 1,495,863 +0.10(+0.15%)
Apr 28, 2017 63.99 64.61 63.20 63.92 1,602,627 -0.06(-0.09%)
Apr 27, 2017 62.95 64.10 62.03 63.98 2,297,649 +0.86(+1.36%)
Apr 26, 2017 60.35 64.41 60.05 63.13 7,006,827 +4.50(+7.68%)
Apr 25, 2017 57.97 59.06 56.88 58.62 3,784,720 +0.66(+1.13%)
Apr 24, 2017 58.08 58.56 56.76 57.97 2,457,157 +0.54(+0.93%)
Apr 21, 2017 57.66 57.83 56.95 57.43 1,117,878 -0.29(-0.49%)
Apr 20, 2017 57.67 58.23 57.09 57.71 1,490,025 +0.29(+0.50%)
Apr 19, 2017 57.28 58.02 57.23 57.43 1,565,813 +0.25(+0.44%)
Apr 18, 2017 57.92 57.95 56.88 57.18 2,716,684 -1.51(-2.58%)
Apr 17, 2017 58.56 58.84 58.15 58.69 1,038,801 +0.21(+0.35%)
Apr 13, 2017 58.60 58.77 58.22 58.48 1,133,696 -0.35(-0.59%)
Apr 12, 2017 59.52 59.52 58.07 58.83 2,075,486 -0.83(-1.39%)
Apr 11, 2017 60.40 60.49 59.28 59.66 2,017,869 -0.66(-1.09%)
Apr 10, 2017 59.82 61.37 59.60 60.32 2,326,995 +0.87(+1.47%)
Apr 07, 2017 58.16 59.76 57.84 59.44 1,830,681 +1.00(+1.72%)
Apr 06, 2017 57.58 58.82 57.53 58.44 2,245,449 +0.86(+1.49%)
Apr 05, 2017 57.52 58.84 57.21 57.58 2,874,418 -0.05(-0.09%)
Apr 04, 2017 57.58 57.73 56.60 57.64 2,271,748 -0.12(-0.21%)
Apr 03, 2017 57.09 57.98 56.83 57.76 2,292,420 +0.36(+0.63%)
Mar 31, 2017 57.95 58.42 57.31 57.39 1,497,846 -0.47(-0.81%)
Mar 30, 2017 59.55 59.56 57.73 57.86 1,905,509 -1.87(-3.13%)
Mar 29, 2017 59.28 60.23 59.21 59.73 1,676,101 +0.16(+0.26%)
Mar 28, 2017 59.54 59.69 58.91 59.57 1,308,416 -0.23(-0.39%)
Mar 27, 2017 57.80 60.06 57.80 59.81 1,904,386 +1.05(+1.80%)
Mar 24, 2017 59.01 59.30 58.61 58.75 1,298,540 -0.17(-0.29%)
Mar 23, 2017 58.86 59.69 58.71 58.92 1,016,066 -0.23(-0.39%)
Mar 22, 2017 58.84 59.43 58.23 59.16 1,336,708 +0.25(+0.43%)
Mar 21, 2017 58.93 59.24 57.99 58.91 2,115,390 -0.24(-0.41%)
Mar 20, 2017 60.10 60.34 58.83 59.15 2,583,381 -0.93(-1.55%)
Mar 17, 2017 61.13 61.35 59.93 60.08 3,392,359 -1.18(-1.93%)
Mar 16, 2017 61.38 61.52 60.69 61.27 1,379,497 +0.23(+0.38%)
Mar 15, 2017 59.75 61.06 59.56 61.03 1,742,470 +1.12(+1.88%)
Mar 14, 2017 60.04 60.26 59.38 59.91 1,700,613 -0.86(-1.41%)
Mar 13, 2017 61.43 61.57 60.33 60.77 1,578,251 -0.80(-1.31%)
Mar 10, 2017 61.05 61.86 60.83 61.57 1,464,038 +0.70(+1.15%)
Mar 09, 2017 60.44 61.10 60.26 60.87 1,731,133 +0.08(+0.13%)
Mar 08, 2017 60.80 60.99 59.95 60.79 2,022,545 +0.02(+0.03%)
Mar 07, 2017 60.00 61.03 59.65 60.77 3,445,133 -1.12(-1.80%)
Mar 06, 2017 62.55 62.88 61.21 61.89 2,826,434 -1.01(-1.61%)
Mar 03, 2017 65.17 66.13 62.35 62.90 4,272,737 -2.42(-3.71%)
Mar 02, 2017 64.15 65.70 63.76 65.32 3,613,386 +0.51(+0.79%)
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.