Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.42 53.85 53.20 53.54 159,500 +0.30(+0.57%)
Jun 29, 2017 54.42 54.42 52.95 53.24 182,021 -0.89(-1.64%)
Jun 28, 2017 53.33 54.16 52.82 54.13 183,851 +1.25(+2.37%)
Jun 27, 2017 53.32 53.55 52.63 52.88 268,393 -0.45(-0.84%)
Jun 26, 2017 53.72 53.99 52.76 53.32 201,364 -0.35(-0.65%)
Jun 23, 2017 53.06 53.78 52.63 53.67 588,405 +0.67(+1.26%)
Jun 22, 2017 52.63 53.05 52.52 53.00 239,181 +0.46(+0.87%)
Jun 21, 2017 53.81 53.90 52.50 52.55 250,889 -1.16(-2.16%)
Jun 20, 2017 54.39 54.51 53.39 53.71 234,775 -0.76(-1.39%)
Jun 19, 2017 53.93 54.59 53.93 54.47 179,634 +0.60(+1.12%)
Jun 16, 2017 53.67 54.19 53.59 53.86 520,373 -0.24(-0.44%)
Jun 15, 2017 53.10 54.19 53.07 54.10 201,391 +0.34(+0.63%)
Jun 14, 2017 54.07 54.07 53.38 53.76 228,648 -0.27(-0.51%)
Jun 13, 2017 54.45 54.77 53.91 54.04 231,944 -0.27(-0.49%)
Jun 12, 2017 54.82 54.93 53.85 54.30 182,801 -0.50(-0.92%)
Jun 09, 2017 54.89 55.57 54.49 54.81 394,197 +0.28(+0.52%)
Jun 08, 2017 53.20 54.69 53.06 54.52 241,374 +1.48(+2.79%)
Jun 07, 2017 52.58 53.08 52.43 53.04 427,327 +0.48(+0.90%)
Jun 06, 2017 52.56 52.93 52.09 52.56 214,912 -0.36(-0.67%)
Jun 05, 2017 53.23 53.30 52.54 52.92 303,736 -0.48(-0.89%)
Jun 02, 2017 52.46 53.97 52.35 53.40 359,076 +0.94(+1.80%)
Jun 01, 2017 52.12 52.56 51.66 52.46 320,938 +0.69(+1.33%)
May 31, 2017 51.54 51.98 50.95 51.77 200,244 +0.23(+0.44%)
May 30, 2017 51.34 51.92 51.07 51.54 200,347 +0.05(+0.11%)
May 26, 2017 51.23 51.57 51.10 51.49 169,925 +0.05(+0.09%)
May 25, 2017 51.28 51.59 51.02 51.44 179,198 +0.39(+0.77%)
May 24, 2017 50.78 51.54 50.65 51.05 208,333 +0.32(+0.63%)
May 23, 2017 50.07 50.73 49.59 50.73 188,010 +0.83(+1.67%)
May 22, 2017 49.98 50.98 49.57 49.89 217,657 +0.18(+0.37%)
May 19, 2017 49.46 50.27 49.44 49.71 623,635 +0.49(+1.00%)
May 18, 2017 49.83 49.89 49.21 49.22 216,403 -0.64(-1.28%)
May 17, 2017 50.82 50.40 49.69 49.86 364,962 -0.96(-1.89%)
May 16, 2017 50.64 50.84 50.12 50.82 279,931 +0.20(+0.40%)
May 15, 2017 50.62 51.17 50.24 50.61 267,860 +0.36(+0.71%)
May 12, 2017 50.61 51.03 49.86 50.26 199,678 -0.57(-1.13%)
May 11, 2017 50.61 51.11 50.19 50.83 250,300 -0.15(-0.29%)
May 10, 2017 50.93 51.11 50.60 50.98 302,387 -0.10(-0.20%)
May 09, 2017 50.99 51.28 50.66 51.08 310,732 +0.35(+0.68%)
May 08, 2017 50.47 50.87 50.42 50.73 229,761 +0.30(+0.60%)
May 05, 2017 50.18 50.86 49.90 50.43 354,840 +0.55(+1.10%)
May 04, 2017 49.67 50.60 49.42 49.88 332,649 +0.38(+0.77%)
May 03, 2017 49.45 49.73 48.81 49.50 501,535 -0.47(-0.93%)
May 02, 2017 50.84 51.09 49.66 49.97 259,114 -0.78(-1.53%)
May 01, 2017 50.68 50.80 49.57 50.74 307,761 +0.58(+1.16%)
Apr 28, 2017 50.19 51.56 49.63 50.16 476,848 +1.57(+3.23%)
Apr 27, 2017 48.27 49.10 48.27 48.59 228,749 +0.18(+0.38%)
Apr 26, 2017 47.96 48.65 47.59 48.41 221,777 +0.36(+0.74%)
Apr 25, 2017 47.54 48.22 47.46 48.05 216,718 +0.88(+1.86%)
Apr 24, 2017 47.95 48.42 46.84 47.17 312,454 +0.25(+0.53%)
Apr 21, 2017 46.78 47.22 46.65 46.93 174,063 +0.16(+0.35%)
Apr 20, 2017 46.11 46.86 45.81 46.76 134,548 +0.93(+2.03%)
Apr 19, 2017 46.02 46.30 45.71 45.83 122,977 +0.06(+0.14%)
Apr 18, 2017 45.36 45.82 45.16 45.77 128,154 -0.05(-0.12%)
Apr 17, 2017 45.19 45.86 45.08 45.82 111,367 +0.82(+1.82%)
Apr 13, 2017 45.38 45.88 44.99 45.00 160,037 -0.54(-1.18%)
Apr 12, 2017 46.48 46.48 45.39 45.54 156,029 -1.19(-2.54%)
Apr 11, 2017 46.35 46.80 45.99 46.73 454,120 +0.28(+0.61%)
Apr 10, 2017 46.57 46.97 46.07 46.44 90,243 -0.14(-0.29%)
Apr 07, 2017 46.63 46.84 45.89 46.58 272,681 -0.06(-0.14%)
Apr 06, 2017 45.91 46.92 45.86 46.65 178,809 +0.64(+1.39%)
Apr 05, 2017 46.95 47.13 45.85 46.01 376,305 -0.53(-1.14%)
Apr 04, 2017 45.87 46.88 45.87 46.54 350,946 +0.91(+2.00%)
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.