Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.38 62.30 58.00 61.89 5,902,309 +4.19(+7.26%)
May 30, 2017 59.17 59.22 56.67 57.70 3,752,412 -1.72(-2.90%)
May 26, 2017 61.10 61.10 59.33 59.43 2,030,373 -1.61(-2.64%)
May 25, 2017 61.10 61.50 60.72 61.04 1,391,127 -0.07(-0.11%)
May 24, 2017 61.67 61.81 60.48 61.11 2,817,981 -0.83(-1.34%)
May 23, 2017 59.39 62.18 59.31 61.94 3,317,512 +1.45(+2.40%)
May 22, 2017 60.02 60.86 59.62 60.49 1,413,131 +0.48(+0.81%)
May 19, 2017 59.92 60.97 58.69 60.01 2,584,530 +0.25(+0.41%)
May 18, 2017 61.92 61.92 59.73 59.76 2,109,613 -2.18(-3.52%)
May 17, 2017 63.20 62.87 61.79 61.94 1,716,914 -1.25(-1.99%)
May 16, 2017 64.21 64.21 62.82 63.20 1,116,827 -0.42(-0.67%)
May 15, 2017 63.51 64.05 63.24 63.62 1,155,021 +0.07(+0.11%)
May 12, 2017 63.78 64.02 62.75 63.55 1,520,268 -0.34(-0.53%)
May 11, 2017 63.36 64.66 62.69 63.89 2,148,335 +0.70(+1.11%)
May 10, 2017 63.23 63.57 62.08 63.19 1,320,362 -0.16(-0.25%)
May 09, 2017 62.81 63.57 61.78 63.35 1,596,213 +1.41(+2.27%)
May 08, 2017 62.04 62.54 61.78 61.94 1,398,614 -0.29(-0.46%)
May 05, 2017 62.33 62.33 61.37 62.23 1,005,751 +0.25(+0.40%)
May 04, 2017 61.42 63.13 61.26 61.98 1,992,481 +0.65(+1.06%)
May 03, 2017 61.67 61.82 59.61 61.33 4,458,371 -3.29(-5.09%)
May 02, 2017 62.75 64.71 62.48 64.62 2,382,136 +1.85(+2.94%)
May 01, 2017 62.59 63.17 62.50 62.77 1,525,508 +0.09(+0.15%)
Apr 28, 2017 62.75 63.36 61.98 62.68 1,634,388 -0.06(-0.09%)
Apr 27, 2017 61.73 62.86 60.82 62.74 2,343,183 +0.84(+1.36%)
Apr 26, 2017 59.18 63.15 58.88 61.90 7,145,688 +4.42(+7.68%)
Apr 25, 2017 56.84 57.92 55.77 57.48 3,859,725 +0.64(+1.13%)
Apr 24, 2017 56.95 57.42 55.66 56.84 2,505,853 +0.53(+0.93%)
Apr 21, 2017 56.54 56.70 55.84 56.31 1,140,032 -0.28(-0.49%)
Apr 20, 2017 56.55 57.10 55.98 56.59 1,519,554 +0.28(+0.50%)
Apr 19, 2017 56.17 56.89 56.12 56.31 1,596,844 +0.25(+0.44%)
Apr 18, 2017 56.80 56.82 55.77 56.07 2,770,523 -1.48(-2.58%)
Apr 17, 2017 57.42 57.69 57.02 57.55 1,059,388 +0.20(+0.35%)
Apr 13, 2017 57.47 57.63 57.08 57.35 1,156,163 -0.34(-0.59%)
Apr 12, 2017 58.36 58.36 56.94 57.69 2,116,618 -0.81(-1.39%)
Apr 11, 2017 59.23 59.31 58.13 58.50 2,057,860 -0.64(-1.09%)
Apr 10, 2017 58.66 60.18 58.44 59.14 2,373,111 +0.86(+1.47%)
Apr 07, 2017 57.03 58.60 56.71 58.29 1,866,961 +0.98(+1.72%)
Apr 06, 2017 56.46 57.68 56.41 57.30 2,289,949 +0.84(+1.49%)
Apr 05, 2017 56.41 57.69 56.10 56.47 2,931,383 -0.05(-0.09%)
Apr 04, 2017 56.46 56.61 55.50 56.52 2,316,770 -0.12(-0.21%)
Apr 03, 2017 55.98 56.86 55.73 56.64 2,337,851 +0.36(+0.63%)
Mar 31, 2017 56.82 57.29 56.19 56.28 1,527,530 -0.46(-0.81%)
Mar 30, 2017 58.39 58.41 56.61 56.74 1,943,273 -1.83(-3.13%)
Mar 29, 2017 58.13 59.06 58.06 58.57 1,709,318 +0.15(+0.26%)
Mar 28, 2017 58.38 58.53 57.76 58.42 1,334,346 -0.23(-0.39%)
Mar 27, 2017 56.68 58.89 56.68 58.64 1,942,127 +1.03(+1.80%)
Mar 24, 2017 57.86 58.14 57.47 57.61 1,324,275 -0.17(-0.29%)
Mar 23, 2017 57.71 58.53 57.57 57.78 1,036,202 -0.23(-0.39%)
Mar 22, 2017 57.69 58.28 57.10 58.01 1,363,198 +0.25(+0.43%)
Mar 21, 2017 57.79 58.09 56.86 57.76 2,157,313 -0.24(-0.41%)
Mar 20, 2017 58.93 59.17 57.69 58.00 2,634,578 -0.92(-1.55%)
Mar 17, 2017 59.94 60.16 58.76 58.92 3,459,588 -1.16(-1.93%)
Mar 16, 2017 60.19 60.32 59.51 60.08 1,406,836 +0.23(+0.38%)
Mar 15, 2017 58.59 59.87 58.41 59.85 1,777,002 +1.10(+1.88%)
Mar 14, 2017 58.87 59.09 58.23 58.75 1,734,316 -0.84(-1.41%)
Mar 13, 2017 60.24 60.37 59.16 59.59 1,609,529 -0.79(-1.31%)
Mar 10, 2017 59.87 60.65 59.64 60.37 1,493,052 +0.69(+1.15%)
Mar 09, 2017 59.26 59.92 59.09 59.69 1,765,440 +0.08(+0.13%)
Mar 08, 2017 59.62 59.81 58.79 59.61 2,062,628 +0.02(+0.03%)
Mar 07, 2017 58.83 59.85 58.49 59.59 3,513,409 -1.09(-1.80%)
Mar 06, 2017 61.33 61.66 60.02 60.69 2,882,448 -0.99(-1.61%)
Mar 03, 2017 63.90 64.84 61.14 61.68 4,357,414 -2.37(-3.71%)
Mar 02, 2017 62.90 64.43 62.52 64.05 3,684,996 +0.50(+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.