Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 50.12 140 +0.05(+0.10%)
May 26, 2017 49.99 50.13 49.99 50.07 1,121 +0.20(+0.40%)
May 24, 2017 49.87 119 +0.71(+1.45%)
May 23, 2017 49.16 49.16 49.16 49.16 1,323 +0.48(+0.99%)
May 22, 2017 48.84 48.84 48.26 48.68 2,483 -0.92(-1.85%)
May 19, 2017 49.33 49.60 49.21 49.60 2,113 +2.13(+4.48%)
May 18, 2017 48.73 50.01 46.84 47.47 7,049 -4.81(-9.20%)
May 17, 2017 53.51 53.51 52.28 52.28 33,461 -1.32(-2.46%)
May 16, 2017 53.68 53.68 53.31 53.60 1,287 +0.20(+0.37%)
May 15, 2017 53.28 53.50 53.28 53.40 1,713 +0.86(+1.63%)
May 12, 2017 52.56 52.81 52.54 52.54 1,214 +0.30(+0.58%)
May 11, 2017 52.15 52.24 51.95 52.24 4,805 +0.10(+0.19%)
May 10, 2017 51.95 52.14 51.82 52.14 1,262 +1.04(+2.04%)
May 09, 2017 50.75 51.16 50.72 51.10 1,925 +0.76(+1.52%)
May 08, 2017 50.96 50.96 50.34 50.34 2,053 -0.77(-1.52%)
May 05, 2017 50.55 51.11 50.55 51.11 473 +0.62(+1.23%)
May 04, 2017 50.30 50.65 50.23 50.49 3,909 -1.20(-2.32%)
May 03, 2017 51.55 51.69 51.55 51.69 1,025 -0.05(-0.10%)
May 02, 2017 51.43 51.74 51.37 51.74 1,332 +0.71(+1.39%)
May 01, 2017 51.09 51.20 51.03 51.03 2,629 +0.07(+0.13%)
Apr 28, 2017 50.96 50.96 50.96 50.96 1,722 +0.46(+0.92%)
Apr 27, 2017 50.95 50.95 50.33 50.50 4,353 +0.12(+0.24%)
Apr 26, 2017 51.02 51.02 50.34 50.38 2,095 -0.61(-1.20%)
Apr 25, 2017 50.71 50.99 50.66 50.99 2,820 -0.25(-0.49%)
Apr 24, 2017 50.85 51.24 50.85 51.24 1,636 +0.79(+1.56%)
Apr 21, 2017 50.45 50.45 50.45 50.45 317 +0.05(+0.10%)
Apr 20, 2017 50.54 50.54 50.36 50.40 2,733 -0.27(-0.53%)
Apr 19, 2017 50.73 50.83 50.48 50.67 6,718 -0.28(-0.55%)
Apr 18, 2017 51.31 51.57 50.95 50.95 4,349 -0.33(-0.64%)
Apr 17, 2017 50.47 52.10 50.47 51.28 4,503 +0.89(+1.76%)
Apr 13, 2017 50.28 50.57 50.28 50.39 1,216 -1.14(-2.20%)
Apr 11, 2017 51.53 5 -0.19(-0.37%)
Apr 10, 2017 50.95 51.72 50.95 51.72 1,390 +0.55(+1.07%)
Apr 07, 2017 51.17 51.17 51.17 51.17 318 +0.25(+0.49%)
Apr 06, 2017 51.49 51.49 50.92 50.92 3,494 -0.45(-0.87%)
Apr 05, 2017 52.34 52.42 51.37 51.37 3,191 -0.45(-0.87%)
Apr 04, 2017 51.21 51.82 51.15 51.82 63,249 +0.69(+1.34%)
Apr 03, 2017 51.77 51.77 51.05 51.13 8,634 +0.09(+0.19%)
Mar 31, 2017 51.03 51.04 50.55 51.04 1,524 -0.21(-0.41%)
Mar 30, 2017 51.50 51.52 51.25 51.25 1,065 +0.08(+0.16%)
Mar 29, 2017 51.17 51.17 51.17 51.17 335 +0.12(+0.24%)
Mar 28, 2017 50.86 51.24 50.85 51.05 7,262 +0.19(+0.37%)
Mar 27, 2017 50.16 50.86 49.80 50.86 1,289 +0.60(+1.19%)
Mar 24, 2017 50.26 50.26 50.26 50.26 390 -0.02(-0.04%)
Mar 23, 2017 49.81 50.46 49.81 50.28 653 +0.13(+0.26%)
Mar 22, 2017 49.83 50.28 49.83 50.15 1,726 +0.34(+0.68%)
Mar 21, 2017 49.81 49.81 49.81 49.81 183 -1.39(-2.71%)
Mar 20, 2017 50.39 51.20 50.14 51.20 3,118 +0.66(+1.31%)
Mar 17, 2017 50.52 50.54 50.23 50.54 7,856 -0.20(-0.40%)
Mar 16, 2017 51.01 51.16 50.74 50.74 1,865 +0.46(+0.92%)
Mar 15, 2017 49.72 50.90 49.72 50.28 4,933 +1.08(+2.20%)
Mar 14, 2017 49.47 49.47 48.94 49.20 446 -0.27(-0.55%)
Mar 13, 2017 49.33 49.47 49.33 49.47 851 -0.41(-0.81%)
Mar 10, 2017 49.88 49.88 49.88 49.88 470 +1.32(+2.72%)
Mar 09, 2017 48.71 48.94 48.56 48.56 11,811 -1.29(-2.59%)
Mar 08, 2017 49.79 49.85 49.32 49.85 36,080 -0.47(-0.94%)
Mar 07, 2017 50.39 50.45 50.32 50.32 788 +0.21(+0.42%)
Mar 06, 2017 50.26 50.46 50.11 50.11 6,019 +0.20(+0.40%)
Mar 03, 2017 49.87 50.07 49.87 49.91 970 +0.56(+1.14%)
Mar 02, 2017 50.26 50.26 49.35 49.35 1,180 -1.35(-2.66%)
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.