Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 55.71 56.22 55.70 56.12 3,654,314 +0.45(+0.80%)
May 30, 2017 55.33 55.71 55.28 55.67 2,593,765 +0.27(+0.48%)
May 26, 2017 55.35 55.52 55.28 55.41 4,431,602 +0.05(+0.10%)
May 25, 2017 54.86 55.46 54.79 55.35 2,832,111 +0.47(+0.85%)
May 24, 2017 54.52 54.91 54.46 54.88 2,569,687 +0.48(+0.88%)
May 23, 2017 54.28 54.78 54.24 54.41 2,880,330 +0.13(+0.24%)
May 22, 2017 53.70 54.40 53.63 54.27 3,685,551 +0.55(+1.02%)
May 19, 2017 53.40 53.74 53.07 53.73 3,041,017 +0.32(+0.60%)
May 18, 2017 53.44 53.86 53.02 53.41 2,737,012 +0.13(+0.23%)
May 17, 2017 53.06 53.56 53.10 53.28 2,870,084 +0.23(+0.43%)
May 16, 2017 53.50 53.66 53.05 53.06 1,991,115 -0.55(-1.02%)
May 15, 2017 53.23 53.73 53.06 53.60 3,105,076 +0.39(+0.73%)
May 12, 2017 52.84 53.40 52.81 53.21 2,867,193 +0.40(+0.76%)
May 11, 2017 52.56 52.82 52.33 52.81 1,907,298 +0.11(+0.21%)
May 10, 2017 52.66 52.87 52.48 52.70 2,860,279 +0.08(+0.15%)
May 09, 2017 52.88 52.98 52.57 52.63 2,993,820 -0.33(-0.62%)
May 08, 2017 53.16 53.31 52.79 52.95 3,390,599 -0.07(-0.13%)
May 05, 2017 52.88 53.22 52.62 53.02 3,450,968 +0.30(+0.57%)
May 04, 2017 52.48 52.80 52.45 52.72 2,948,001 +0.09(+0.18%)
May 03, 2017 52.71 52.90 52.53 52.63 2,424,276 -0.09(-0.16%)
May 02, 2017 52.45 52.83 52.36 52.71 4,092,448 +0.42(+0.80%)
May 01, 2017 52.73 52.73 52.19 52.30 2,186,114 -0.28(-0.53%)
Apr 28, 2017 52.78 52.89 52.50 52.57 3,446,424 -0.21(-0.40%)
Apr 27, 2017 52.27 53.06 52.09 52.78 2,871,124 +0.32(+0.61%)
Apr 26, 2017 52.54 52.80 52.41 52.47 3,640,325 -0.13(-0.25%)
Apr 25, 2017 52.50 52.73 52.35 52.60 2,353,896 -0.09(-0.16%)
Apr 24, 2017 52.57 52.78 52.21 52.68 3,502,215 +0.09(+0.16%)
Apr 21, 2017 52.15 52.73 52.15 52.60 3,510,704 +0.33(+0.62%)
Apr 20, 2017 52.50 52.43 51.90 52.27 3,249,141 -0.23(-0.44%)
Apr 19, 2017 52.70 52.81 52.33 52.50 3,615,339 -0.19(-0.35%)
Apr 18, 2017 52.53 52.80 52.43 52.69 3,131,835 +0.19(+0.35%)
Apr 17, 2017 52.45 52.61 52.37 52.50 1,874,086 +0.16(+0.30%)
Apr 13, 2017 52.55 52.63 52.16 52.35 2,450,079 -0.19(-0.37%)
Apr 12, 2017 52.05 52.59 51.95 52.54 2,950,263 +0.31(+0.59%)
Apr 11, 2017 52.23 52.35 51.93 52.23 2,640,466 -0.09(-0.16%)
Apr 10, 2017 52.30 52.42 51.95 52.32 2,008,400 +0.14(+0.27%)
Apr 07, 2017 52.55 52.70 52.16 52.18 3,786,113 -0.23(-0.44%)
Apr 06, 2017 52.41 52.53 52.21 52.41 2,675,508 -0.16(-0.31%)
Apr 05, 2017 52.15 52.63 52.01 52.57 2,790,209 +0.42(+0.80%)
Apr 04, 2017 52.06 52.33 51.91 52.16 2,280,536 +0.11(+0.21%)
Apr 03, 2017 51.95 52.07 51.54 52.05 2,503,851 +0.02(+0.03%)
Mar 31, 2017 51.99 52.33 51.99 52.03 2,916,274 -0.02(-0.04%)
Mar 30, 2017 52.06 52.23 51.81 52.06 2,685,025 -0.18(-0.34%)
Mar 29, 2017 52.39 52.49 52.15 52.23 2,931,823 -0.35(-0.66%)
Mar 28, 2017 52.30 52.63 52.26 52.58 3,412,482 +0.12(+0.22%)
Mar 27, 2017 52.66 52.90 52.19 52.47 3,310,136 -0.08(-0.15%)
Mar 24, 2017 52.23 52.72 52.14 52.54 2,540,945 +0.26(+0.50%)
Mar 23, 2017 52.20 52.73 52.11 52.28 3,295,960 +0.01(+0.01%)
Mar 22, 2017 52.19 52.55 52.02 52.27 3,366,501 +0.36(+0.69%)
Mar 21, 2017 51.23 52.10 51.23 51.92 4,076,086 +0.66(+1.29%)
Mar 20, 2017 51.64 51.82 51.15 51.26 2,401,627 -0.26(-0.51%)
Mar 17, 2017 51.28 51.82 51.22 51.52 4,933,060 +0.36(+0.70%)
Mar 16, 2017 51.52 51.54 51.05 51.16 2,083,989 -0.52(-1.00%)
Mar 15, 2017 51.05 51.93 51.02 51.68 2,291,375 +0.69(+1.35%)
Mar 14, 2017 50.99 51.10 50.78 50.99 2,118,320 -0.02(-0.03%)
Mar 13, 2017 50.70 51.04 50.64 51.01 2,479,720 +0.32(+0.63%)
Mar 10, 2017 50.69 50.84 50.34 50.69 3,043,044 +0.43(+0.86%)
Mar 09, 2017 50.47 50.88 50.23 50.26 3,267,070 -0.24(-0.48%)
Mar 08, 2017 50.98 51.08 50.40 50.50 4,033,255 -0.84(-1.65%)
Mar 07, 2017 51.35 51.56 51.26 51.34 3,573,774 -0.09(-0.17%)
Mar 06, 2017 51.44 51.62 51.20 51.43 2,363,942 -0.13(-0.26%)
Mar 03, 2017 51.60 51.64 51.12 51.56 2,744,680 +0.02(+0.03%)
Mar 02, 2017 51.08 51.90 51.05 51.54 3,150,938 +0.29(+0.57%)
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.