Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.69 51.89 50.56 51.02 6,747,153 -0.66(-1.28%)
May 30, 2017 52.31 52.71 51.24 51.67 5,144,620 -0.70(-1.33%)
May 26, 2017 52.57 53.30 52.29 52.37 4,010,067 -0.19(-0.36%)
May 25, 2017 52.27 53.14 51.95 52.56 8,276,704 +0.86(+1.66%)
May 24, 2017 52.28 52.60 50.81 51.70 7,811,917 -0.46(-0.89%)
May 23, 2017 52.95 53.87 51.94 52.17 7,958,374 -0.25(-0.48%)
May 22, 2017 51.69 52.99 51.39 52.42 9,885,153 +1.24(+2.42%)
May 19, 2017 50.87 51.93 50.61 51.18 7,481,021 +0.72(+1.42%)
May 18, 2017 50.15 51.60 49.30 50.46 9,240,738 -0.05(-0.10%)
May 17, 2017 51.01 51.19 49.71 50.51 13,054,073 -1.19(-2.31%)
May 16, 2017 50.86 52.71 50.69 51.71 10,350,577 +0.97(+1.92%)
May 15, 2017 48.63 51.16 48.42 50.73 9,706,325 +2.31(+4.78%)
May 12, 2017 49.48 49.88 48.24 48.42 9,066,958 -0.98(-1.98%)
May 11, 2017 51.38 51.67 48.43 49.40 19,882,556 -0.41(-0.82%)
May 10, 2017 49.13 50.31 48.96 49.80 12,469,581 +1.28(+2.63%)
May 09, 2017 48.19 49.17 48.19 48.53 7,669,392 +0.53(+1.10%)
May 08, 2017 47.64 48.15 46.76 48.00 5,093,598 +0.79(+1.68%)
May 05, 2017 47.30 47.56 46.24 47.21 5,936,311 -0.15(-0.32%)
May 04, 2017 48.37 48.37 47.18 47.36 4,719,972 -0.54(-1.13%)
May 03, 2017 47.48 48.08 47.30 47.90 4,069,971 +0.50(+1.05%)
May 02, 2017 48.55 48.63 47.28 47.40 5,393,276 -0.75(-1.56%)
May 01, 2017 47.36 48.37 47.36 48.16 3,207,042 +0.79(+1.67%)
Apr 28, 2017 47.60 47.63 46.64 47.37 4,591,940 -0.05(-0.11%)
Apr 27, 2017 47.64 48.41 47.26 47.42 6,357,786 +0.05(+0.11%)
Apr 26, 2017 49.72 49.76 47.31 47.37 9,412,821 -2.24(-4.52%)
Apr 25, 2017 49.29 49.76 48.97 49.61 5,931,722 +0.68(+1.39%)
Apr 24, 2017 48.67 49.18 48.52 48.93 7,186,229 +0.92(+1.92%)
Apr 21, 2017 47.85 48.11 47.38 48.01 5,478,653 +0.51(+1.06%)
Apr 20, 2017 47.21 47.57 46.76 47.50 4,200,743 +0.58(+1.24%)
Apr 19, 2017 47.02 47.29 45.63 46.92 7,881,025 -0.24(-0.50%)
Apr 18, 2017 47.50 47.83 46.65 47.15 6,098,701 -0.36(-0.76%)
Apr 17, 2017 47.48 47.86 47.35 47.51 3,064,419 +0.10(+0.20%)
Apr 13, 2017 47.30 47.72 46.89 47.42 5,377,509 +0.04(+0.09%)
Apr 12, 2017 47.97 48.53 47.18 47.37 5,450,571 -0.46(-0.96%)
Apr 11, 2017 48.64 49.24 47.76 47.83 7,112,024 -0.77(-1.59%)
Apr 10, 2017 49.60 49.78 48.46 48.60 5,146,730 -0.87(-1.76%)
Apr 07, 2017 49.08 49.97 48.82 49.48 4,379,275 +0.22(+0.44%)
Apr 06, 2017 49.55 49.82 48.72 49.26 4,431,556 -0.08(-0.16%)
Apr 05, 2017 49.12 50.39 48.64 49.34 8,218,551 +0.60(+1.23%)
Apr 04, 2017 50.83 51.10 48.47 48.74 9,237,572 -2.16(-4.25%)
Apr 03, 2017 50.57 51.20 50.56 50.91 4,826,837 +0.22(+0.43%)
Mar 31, 2017 50.33 50.99 50.04 50.69 4,458,327 +0.29(+0.58%)
Mar 30, 2017 50.74 51.13 50.35 50.39 5,703,930 -0.17(-0.34%)
Mar 29, 2017 51.73 51.79 50.47 50.57 5,451,137 -1.08(-2.08%)
Mar 28, 2017 52.07 52.26 51.56 51.64 3,787,191 +0.02(+0.03%)
Mar 27, 2017 50.97 52.23 50.87 51.62 4,933,819 +0.05(+0.09%)
Mar 24, 2017 51.24 51.92 51.04 51.58 4,923,028 +0.48(+0.95%)
Mar 23, 2017 51.15 51.79 50.75 51.09 5,303,780 +0.01(+0.03%)
Mar 22, 2017 50.63 51.37 50.03 51.08 6,070,087 +0.63(+1.25%)
Mar 21, 2017 52.82 53.26 50.27 50.45 6,407,248 -2.04(-3.89%)
Mar 20, 2017 52.03 52.96 51.95 52.49 7,255,134 +0.47(+0.90%)
Mar 17, 2017 51.08 52.12 50.87 52.03 7,693,848 +1.47(+2.91%)
Mar 16, 2017 51.47 51.48 50.49 50.56 4,928,238 -0.64(-1.25%)
Mar 15, 2017 51.57 51.66 50.76 51.20 4,529,573 -0.46(-0.89%)
Mar 14, 2017 51.15 51.75 51.07 51.66 4,173,535 -0.07(-0.14%)
Mar 13, 2017 51.93 51.94 51.02 51.73 5,583,159 +0.08(+0.16%)
Mar 10, 2017 51.99 52.05 51.40 51.65 3,800,296 -0.33(-0.64%)
Mar 09, 2017 51.76 52.19 51.51 51.99 4,179,626 -0.03(-0.06%)
Mar 08, 2017 52.58 52.92 51.90 52.02 4,763,451 -0.11(-0.22%)
Mar 07, 2017 51.89 52.56 51.59 52.13 5,071,673 -0.04(-0.07%)
Mar 06, 2017 52.47 52.48 51.27 52.17 5,056,293 -0.21(-0.41%)
Mar 03, 2017 51.49 52.60 51.26 52.38 5,765,069 +0.73(+1.41%)
Mar 02, 2017 53.28 53.54 50.78 51.65 12,957,647 -2.36(-4.36%)
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.