Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.44 62.36 58.06 61.95 5,896,608 +4.19(+7.26%)
May 30, 2017 59.23 59.28 56.73 57.76 3,748,788 -1.73(-2.90%)
May 26, 2017 61.16 61.16 59.39 59.48 2,028,412 -1.62(-2.64%)
May 25, 2017 61.16 61.56 60.78 61.10 1,389,783 -0.07(-0.11%)
May 24, 2017 61.73 61.87 60.54 61.17 2,815,259 -0.83(-1.34%)
May 23, 2017 59.45 62.24 59.36 62.00 3,314,307 +1.45(+2.40%)
May 22, 2017 60.08 60.92 59.68 60.55 1,411,766 +0.48(+0.81%)
May 19, 2017 59.98 61.03 58.74 60.07 2,582,033 +0.25(+0.41%)
May 18, 2017 61.98 61.98 59.79 59.82 2,107,575 -2.18(-3.52%)
May 17, 2017 63.26 62.93 61.85 62.00 1,715,255 -1.26(-1.99%)
May 16, 2017 64.28 64.28 62.88 63.26 1,115,748 -0.42(-0.67%)
May 15, 2017 63.57 64.11 63.30 63.68 1,153,906 +0.07(+0.11%)
May 12, 2017 63.84 64.08 62.81 63.61 1,518,799 -0.34(-0.53%)
May 11, 2017 63.42 64.73 62.75 63.95 2,146,260 +0.70(+1.11%)
May 10, 2017 63.29 63.63 62.14 63.25 1,319,086 -0.16(-0.25%)
May 09, 2017 62.87 63.63 61.84 63.41 1,594,671 +1.41(+2.27%)
May 08, 2017 62.10 62.60 61.84 62.00 1,397,263 -0.29(-0.46%)
May 05, 2017 62.39 62.39 61.43 62.29 1,004,779 +0.25(+0.40%)
May 04, 2017 61.48 63.19 61.32 62.04 1,990,556 +0.65(+1.06%)
May 03, 2017 61.73 61.88 59.67 61.39 4,454,064 -3.29(-5.09%)
May 02, 2017 62.81 64.77 62.54 64.68 2,379,834 +1.85(+2.94%)
May 01, 2017 62.66 63.23 62.56 62.83 1,524,034 +0.09(+0.15%)
Apr 28, 2017 62.81 63.42 62.04 62.74 1,632,809 -0.06(-0.09%)
Apr 27, 2017 61.79 62.92 60.88 62.80 2,340,920 +0.84(+1.36%)
Apr 26, 2017 59.24 63.22 58.94 61.96 7,138,785 +4.42(+7.68%)
Apr 25, 2017 56.89 57.97 55.82 57.54 3,855,997 +0.64(+1.13%)
Apr 24, 2017 57.00 57.48 55.71 56.89 2,503,432 +0.53(+0.93%)
Apr 21, 2017 56.60 56.76 55.89 56.37 1,138,930 -0.28(-0.49%)
Apr 20, 2017 56.61 57.16 56.04 56.65 1,518,086 +0.28(+0.50%)
Apr 19, 2017 56.22 56.94 56.17 56.37 1,595,301 +0.25(+0.44%)
Apr 18, 2017 56.85 56.88 55.82 56.12 2,767,847 -1.48(-2.58%)
Apr 17, 2017 57.48 57.75 57.07 57.61 1,058,365 +0.20(+0.35%)
Apr 13, 2017 57.52 57.68 57.14 57.40 1,155,047 -0.34(-0.59%)
Apr 12, 2017 58.42 58.42 57.00 57.74 2,114,573 -0.81(-1.39%)
Apr 11, 2017 59.29 59.37 58.18 58.56 2,055,872 -0.64(-1.09%)
Apr 10, 2017 58.72 60.24 58.50 59.20 2,370,819 +0.86(+1.47%)
Apr 07, 2017 57.08 58.66 56.77 58.34 1,865,157 +0.98(+1.72%)
Apr 06, 2017 56.51 57.73 56.46 57.36 2,287,737 +0.84(+1.49%)
Apr 05, 2017 56.46 57.75 56.16 56.52 2,928,552 -0.05(-0.09%)
Apr 04, 2017 56.51 56.66 55.55 56.57 2,314,532 -0.12(-0.21%)
Apr 03, 2017 56.04 56.91 55.78 56.69 2,335,593 +0.36(+0.63%)
Mar 31, 2017 56.88 57.34 56.25 56.33 1,526,054 -0.46(-0.81%)
Mar 30, 2017 58.45 58.46 56.66 56.79 1,941,396 -1.83(-3.13%)
Mar 29, 2017 58.18 59.12 58.12 58.62 1,707,667 +0.15(+0.26%)
Mar 28, 2017 58.44 58.59 57.82 58.47 1,333,057 -0.23(-0.39%)
Mar 27, 2017 56.73 58.95 56.73 58.70 1,940,251 +1.04(+1.80%)
Mar 24, 2017 57.92 58.20 57.53 57.67 1,322,995 -0.17(-0.29%)
Mar 23, 2017 57.77 58.59 57.62 57.84 1,035,201 -0.23(-0.39%)
Mar 22, 2017 57.75 58.34 57.16 58.06 1,361,882 +0.25(+0.43%)
Mar 21, 2017 57.84 58.14 56.92 57.82 2,155,229 -0.24(-0.41%)
Mar 20, 2017 58.99 59.23 57.74 58.06 2,632,033 -0.92(-1.55%)
Mar 17, 2017 60.00 60.22 58.82 58.97 3,456,246 -1.16(-1.93%)
Mar 16, 2017 60.25 60.38 59.57 60.14 1,405,477 +0.23(+0.38%)
Mar 15, 2017 58.65 59.93 58.46 59.91 1,775,285 +1.10(+1.88%)
Mar 14, 2017 58.93 59.15 58.29 58.80 1,732,641 -0.84(-1.41%)
Mar 13, 2017 60.30 60.43 59.22 59.64 1,607,974 -0.79(-1.31%)
Mar 10, 2017 59.92 60.71 59.70 60.43 1,491,610 +0.69(+1.15%)
Mar 09, 2017 59.32 59.97 59.15 59.74 1,763,735 +0.08(+0.13%)
Mar 08, 2017 59.68 59.86 58.85 59.67 2,060,635 +0.02(+0.03%)
Mar 07, 2017 58.89 59.91 58.55 59.65 3,510,015 -1.09(-1.80%)
Mar 06, 2017 61.39 61.72 60.08 60.75 2,879,663 -0.99(-1.61%)
Mar 03, 2017 63.96 64.90 61.20 61.74 4,353,205 -2.38(-3.71%)
Mar 02, 2017 62.96 64.49 62.58 64.11 3,681,437 +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.