Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.00 65.00 61.90 63.75 467,179 +7.40(+13.13%)
May 30, 2017 57.50 58.00 55.25 56.35 84,096 -0.15(-0.27%)
May 26, 2017 55.85 57.82 55.05 56.50 34,602 +0.35(+0.62%)
May 25, 2017 57.05 58.25 55.35 56.15 50,652 -1.05(-1.84%)
May 24, 2017 58.20 59.30 57.05 57.20 31,475 -1.00(-1.72%)
May 23, 2017 56.35 58.70 56.35 58.20 24,751 +1.80(+3.19%)
May 22, 2017 55.55 58.00 55.55 56.40 61,621 +0.35(+0.62%)
May 19, 2017 55.60 56.70 55.15 56.05 71,526 +0.95(+1.72%)
May 18, 2017 58.15 58.17 54.70 55.10 77,444 -3.10(-5.33%)
May 17, 2017 59.80 61.20 58.14 58.20 24,680 -2.25(-3.72%)
May 16, 2017 60.70 61.83 55.50 60.45 42,903 -0.45(-0.74%)
May 15, 2017 63.75 64.75 60.70 60.90 45,319 -2.10(-3.33%)
May 12, 2017 65.60 65.60 62.25 63.00 38,461 -2.05(-3.15%)
May 11, 2017 66.10 66.10 62.51 65.05 36,268 -1.45(-2.18%)
May 10, 2017 66.10 67.20 65.25 66.50 26,955 +0.55(+0.83%)
May 09, 2017 66.25 66.95 64.35 65.95 37,945 -0.30(-0.45%)
May 08, 2017 66.35 67.40 65.25 66.25 37,251 -0.40(-0.60%)
May 05, 2017 66.10 67.75 65.25 66.65 26,005 +1.35(+2.07%)
May 04, 2017 66.80 66.80 64.70 65.30 23,745 -1.60(-2.39%)
May 03, 2017 67.25 67.40 66.40 66.90 24,664 -0.15(-0.22%)
May 02, 2017 65.90 67.35 65.45 67.05 20,179 +1.35(+2.05%)
May 01, 2017 65.80 66.65 65.03 65.70 18,083 -0.30(-0.45%)
Apr 28, 2017 67.00 67.00 65.56 66.00 13,967 -0.75(-1.12%)
Apr 27, 2017 67.25 68.10 66.35 66.75 16,211 -1.00(-1.48%)
Apr 26, 2017 66.15 68.35 66.00 67.75 32,034 +1.85(+2.81%)
Apr 25, 2017 66.40 68.25 64.80 65.90 54,934 -0.60(-0.90%)
Apr 24, 2017 68.75 69.80 65.70 66.50 22,514 -2.00(-2.92%)
Apr 21, 2017 68.85 70.45 66.70 68.50 57,890 -0.20(-0.29%)
Apr 20, 2017 66.65 69.45 66.65 68.70 45,475 +1.70(+2.54%)
Apr 19, 2017 66.00 68.75 65.75 67.00 61,869 +1.15(+1.75%)
Apr 18, 2017 65.80 66.57 64.25 65.85 46,309 -0.20(-0.30%)
Apr 17, 2017 64.40 66.43 64.05 66.05 38,697 +1.45(+2.24%)
Apr 13, 2017 65.55 67.35 64.30 64.60 29,897 -1.20(-1.82%)
Apr 12, 2017 66.65 67.35 64.00 65.80 44,784 -1.20(-1.79%)
Apr 11, 2017 66.55 68.75 66.30 67.00 23,083 +0.75(+1.13%)
Apr 10, 2017 66.75 68.97 66.15 66.25 51,367 -0.60(-0.90%)
Apr 07, 2017 71.00 71.25 66.85 66.85 74,933 -4.15(-5.85%)
Apr 06, 2017 69.70 71.25 69.30 71.00 121,657 +0.75(+1.07%)
Apr 05, 2017 70.50 70.50 68.30 70.25 51,100 -0.35(-0.50%)
Apr 04, 2017 70.85 70.85 68.70 70.60 41,374 +0.05(+0.07%)
Apr 03, 2017 71.75 72.00 69.85 70.55 94,968 +0.05(+0.07%)
Mar 31, 2017 69.50 71.00 69.50 70.50 60,116 +1.25(+1.81%)
Mar 30, 2017 67.40 69.55 66.50 69.25 125,150 +3.70(+5.64%)
Mar 29, 2017 65.65 66.40 65.08 65.55 41,028 -0.55(-0.83%)
Mar 28, 2017 65.05 66.75 65.00 66.10 42,327 +0.60(+0.92%)
Mar 27, 2017 64.65 65.85 63.55 65.50 19,885 +0.70(+1.08%)
Mar 24, 2017 64.55 65.85 63.95 64.80 40,465 -0.20(-0.31%)
Mar 23, 2017 61.25 66.00 60.95 65.00 62,728 +3.65(+5.95%)
Mar 22, 2017 61.05 63.45 60.00 61.35 81,702 -0.35(-0.57%)
Mar 21, 2017 62.55 63.25 61.25 61.70 96,535 -1.15(-1.83%)
Mar 20, 2017 63.45 64.00 62.50 62.85 29,335 -0.90(-1.41%)
Mar 17, 2017 64.30 64.43 62.50 63.75 61,279 +0.20(+0.31%)
Mar 16, 2017 63.70 63.75 62.80 63.55 51,180 +0.85(+1.36%)
Mar 15, 2017 64.25 64.75 62.70 62.70 69,613 -1.80(-2.79%)
Mar 14, 2017 66.25 66.25 63.70 64.50 88,439 -1.00(-1.53%)
Mar 13, 2017 64.80 67.20 64.70 65.50 113,560 +0.75(+1.16%)
Mar 10, 2017 63.50 66.10 62.75 64.75 266,893 +1.50(+2.37%)
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.