Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 56.81 57.10 56.64 57.04 778,461 +0.34(+0.61%)
May 30, 2017 56.60 56.78 56.24 56.70 342,779 +0.04(+0.06%)
May 26, 2017 56.54 56.73 56.37 56.66 509,055 +0.10(+0.17%)
May 25, 2017 55.91 56.93 54.71 56.56 765,476 +0.30(+0.53%)
May 24, 2017 56.42 56.68 56.02 56.27 874,252 -0.17(-0.30%)
May 23, 2017 56.55 56.55 56.13 56.43 705,603 +0.10(+0.17%)
May 22, 2017 56.26 56.78 56.13 56.34 807,421 +0.01(+0.02%)
May 19, 2017 55.83 56.42 55.78 56.33 757,090 +0.58(+1.04%)
May 18, 2017 55.41 56.04 55.12 55.75 901,346 +0.28(+0.51%)
May 17, 2017 55.40 55.89 53.55 55.46 737,633 -0.18(-0.33%)
May 16, 2017 55.89 56.21 55.57 55.65 743,880 -0.24(-0.43%)
May 15, 2017 55.61 56.01 55.61 55.89 602,654 +0.19(+0.35%)
May 12, 2017 55.94 55.99 55.48 55.69 527,174 -0.30(-0.53%)
May 11, 2017 55.89 56.36 55.32 55.99 995,459 -0.03(-0.05%)
May 10, 2017 55.25 56.64 54.63 56.02 1,242,075 +1.58(+2.91%)
May 09, 2017 54.88 54.88 54.04 54.43 979,618 -0.20(-0.37%)
May 08, 2017 54.65 54.94 54.56 54.64 632,928 -0.02(-0.03%)
May 05, 2017 54.81 54.91 54.22 54.65 660,904 -0.10(-0.18%)
May 04, 2017 54.14 54.86 54.14 54.75 661,615 +0.70(+1.29%)
May 03, 2017 54.00 54.09 53.58 54.06 466,699 +0.24(+0.44%)
May 02, 2017 54.28 54.46 53.77 53.82 409,029 -0.29(-0.54%)
May 01, 2017 54.11 54.19 53.76 54.11 496,061 +0.18(+0.34%)
Apr 28, 2017 54.35 54.35 53.67 53.92 631,334 -0.23(-0.42%)
Apr 27, 2017 54.16 54.35 54.02 54.15 355,103 +0.03(+0.05%)
Apr 26, 2017 54.12 54.32 53.85 54.13 449,330 +0.20(+0.38%)
Apr 25, 2017 54.00 54.21 53.76 53.92 360,185 +0.03(+0.05%)
Apr 24, 2017 53.74 54.08 53.61 53.90 351,151 +0.44(+0.82%)
Apr 21, 2017 53.35 53.57 53.25 53.46 375,574 +0.10(+0.18%)
Apr 20, 2017 53.48 53.55 53.10 53.36 545,161 -0.06(-0.12%)
Apr 19, 2017 53.62 54.04 53.33 53.42 782,485 -0.06(-0.12%)
Apr 18, 2017 53.32 53.62 53.16 53.48 998,121 +0.15(+0.28%)
Apr 17, 2017 53.17 53.90 53.17 53.33 639,158 +0.11(+0.21%)
Apr 13, 2017 53.84 53.98 53.19 53.22 560,181 -0.67(-1.24%)
Apr 12, 2017 53.97 54.21 53.78 53.89 454,146 +0.03(+0.05%)
Apr 11, 2017 53.57 54.22 53.54 53.86 353,184 +0.07(+0.13%)
Apr 10, 2017 53.94 53.55 53.79 344,675 +0.04(+0.07%)
Apr 07, 2017 53.33 53.90 53.29 53.76 544,713 +0.34(+0.64%)
Apr 06, 2017 53.84 53.93 53.27 53.41 739,806 -0.43(-0.80%)
Apr 05, 2017 53.72 54.15 53.53 53.84 714,491 +0.33(+0.63%)
Apr 04, 2017 53.53 54.10 53.47 53.51 822,325 -0.20(-0.38%)
Apr 03, 2017 53.69 53.78 53.44 53.71 671,245 +0.01(+0.02%)
Mar 31, 2017 54.41 54.41 53.69 53.70 987,033 -0.55(-1.01%)
Mar 30, 2017 54.14 54.43 54.05 54.25 758,173 -0.04(-0.08%)
Mar 29, 2017 54.53 54.59 54.11 54.29 744,424 -0.15(-0.27%)
Mar 28, 2017 54.50 54.62 54.40 54.44 748,607 -0.09(-0.16%)
Mar 27, 2017 54.47 54.74 54.37 54.53 586,840 -0.32(-0.59%)
Mar 24, 2017 54.61 54.97 54.56 54.86 811,802 +0.24(+0.43%)
Mar 23, 2017 54.51 54.77 54.36 54.62 617,175 +0.10(+0.18%)
Mar 22, 2017 54.57 54.78 54.22 54.52 826,602 -0.09(-0.16%)
Mar 21, 2017 54.53 54.76 54.42 54.61 1,105,077 +0.16(+0.29%)
Mar 20, 2017 54.10 54.57 54.03 54.45 936,832 +0.20(+0.37%)
Mar 17, 2017 54.14 54.49 53.90 54.25 1,017,167 +0.04(+0.06%)
Mar 16, 2017 54.26 54.31 53.87 54.21 503,309 +0.16(+0.29%)
Mar 15, 2017 54.07 54.20 53.70 54.06 387,711 +0.08(+0.15%)
Mar 14, 2017 53.85 54.16 53.61 53.98 479,430 +0.19(+0.36%)
Mar 13, 2017 53.64 53.95 53.53 53.78 426,518 +0.13(+0.25%)
Mar 10, 2017 53.93 53.94 53.46 53.65 815,316 -0.03(-0.05%)
Mar 09, 2017 54.28 54.38 53.68 53.68 662,062 -0.48(-0.89%)
Mar 08, 2017 53.64 54.36 53.56 54.16 997,666 +0.49(+0.92%)
Mar 07, 2017 53.64 54.04 53.57 53.67 640,368 +0.09(+0.16%)
Mar 06, 2017 54.20 54.20 53.52 53.58 1,299,098 -0.50(-0.92%)
Mar 03, 2017 54.05 54.30 53.75 54.08 669,333 -0.02(-0.03%)
Mar 02, 2017 53.56 54.36 53.52 54.10 773,522 +0.29(+0.54%)
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.