Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.56 47.56 46.74 47.38 5,242,076 -0.20(-0.42%)
May 30, 2017 47.85 48.36 47.26 47.58 2,383,705 -0.13(-0.27%)
May 26, 2017 47.51 47.81 47.11 47.71 1,522,615 +0.13(+0.27%)
May 25, 2017 47.99 48.61 47.40 47.58 4,130,290 +0.02(+0.05%)
May 24, 2017 47.68 47.82 46.77 47.56 4,689,735 -0.19(-0.40%)
May 23, 2017 48.10 48.35 47.41 47.75 4,714,681 -0.32(-0.66%)
May 22, 2017 47.16 48.65 46.66 48.07 8,839,151 +1.24(+2.64%)
May 19, 2017 48.97 46.36 46.83 21,189,244 -9.35(-16.65%)
May 18, 2017 56.72 57.28 55.99 56.18 3,473,546 -0.33(-0.58%)
May 17, 2017 57.25 57.07 56.35 56.51 3,347,491 -0.74(-1.30%)
May 16, 2017 57.50 57.89 56.40 57.25 3,400,104 -1.13(-1.94%)
May 15, 2017 59.73 59.84 58.17 58.39 2,696,855 -1.33(-2.23%)
May 12, 2017 60.10 60.21 59.10 59.72 2,044,542 -0.74(-1.23%)
May 11, 2017 61.01 61.25 59.60 60.46 1,663,145 -1.23(-1.99%)
May 10, 2017 61.13 61.97 60.97 61.69 2,170,841 +0.54(+0.89%)
May 09, 2017 61.22 61.54 61.03 61.15 1,142,244 +0.11(+0.18%)
May 08, 2017 61.30 61.30 60.65 61.03 900,624 -0.18(-0.30%)
May 05, 2017 60.99 61.38 60.48 61.22 1,031,528 +0.50(+0.83%)
May 04, 2017 61.30 61.44 60.43 60.71 1,437,679 -0.56(-0.91%)
May 03, 2017 61.27 61.54 60.95 61.27 1,041,091 +0.08(+0.13%)
May 02, 2017 60.84 61.21 60.52 61.19 1,261,046 +0.22(+0.35%)
May 01, 2017 61.66 61.73 60.97 60.98 1,301,111 -0.70(-1.14%)
Apr 28, 2017 61.22 62.09 60.77 61.68 2,390,895 +0.52(+0.85%)
Apr 27, 2017 61.73 61.73 61.04 61.16 1,634,448 -0.18(-0.30%)
Apr 26, 2017 61.47 61.90 61.06 61.34 1,730,733 +0.26(+0.42%)
Apr 25, 2017 61.25 61.50 60.81 61.09 1,574,439 +0.14(+0.24%)
Apr 24, 2017 61.18 61.33 60.52 60.95 1,911,334 +0.46(+0.76%)
Apr 21, 2017 60.85 60.89 60.24 60.48 3,781,974 -0.57(-0.93%)
Apr 20, 2017 59.41 61.40 59.31 61.05 8,133,030 +3.11(+5.37%)
Apr 19, 2017 57.95 58.31 57.56 57.94 1,642,728 +0.05(+0.08%)
Apr 18, 2017 57.80 58.15 57.33 57.89 1,868,056 +0.05(+0.08%)
Apr 17, 2017 57.48 57.91 57.11 57.84 1,664,730 +0.35(+0.61%)
Apr 13, 2017 57.89 58.14 57.43 57.49 1,843,209 -0.41(-0.70%)
Apr 12, 2017 58.25 58.34 57.43 57.90 2,773,833 +0.10(+0.17%)
Apr 11, 2017 57.56 57.84 57.13 57.80 2,094,505 +0.18(+0.32%)
Apr 10, 2017 57.52 58.49 57.50 57.62 2,328,697 +0.24(+0.42%)
Apr 07, 2017 57.33 57.59 56.79 57.38 3,434,014 -0.02(-0.04%)
Apr 06, 2017 56.94 58.27 56.79 57.41 3,001,879 +0.87(+1.53%)
Apr 05, 2017 57.79 57.97 56.51 56.54 1,947,011 -0.99(-1.73%)
Apr 04, 2017 58.67 59.04 57.48 57.53 3,430,270 -1.51(-2.56%)
Apr 03, 2017 59.38 59.51 58.17 59.04 3,030,318 -0.37(-0.61%)
Mar 31, 2017 59.82 60.07 59.27 59.41 1,420,058 -0.44(-0.74%)
Mar 30, 2017 59.44 60.07 59.22 59.85 1,699,627 -0.02(-0.03%)
Mar 29, 2017 58.26 60.00 58.23 59.87 3,261,574 +1.79(+3.08%)
Mar 28, 2017 57.81 58.26 57.56 58.08 1,428,626 +0.27(+0.47%)
Mar 27, 2017 57.17 58.02 56.71 57.81 1,912,124 +0.17(+0.29%)
Mar 24, 2017 57.56 58.06 57.29 57.64 1,499,839 -0.21(-0.37%)
Mar 23, 2017 57.99 58.24 57.52 57.86 1,297,825 +0.02(+0.04%)
Mar 22, 2017 57.45 57.91 56.90 57.83 2,802,510 -0.49(-0.84%)
Mar 21, 2017 59.03 59.14 57.49 58.33 2,338,245 -0.42(-0.72%)
Mar 20, 2017 60.22 60.28 58.56 58.75 3,227,882 -1.34(-2.23%)
Mar 17, 2017 60.44 60.51 59.41 60.09 2,821,240 -0.10(-0.17%)
Mar 16, 2017 60.43 60.72 60.00 60.19 1,250,533 -0.35(-0.58%)
Mar 15, 2017 60.15 60.71 59.66 60.54 1,471,089 +0.30(+0.50%)
Mar 14, 2017 60.52 60.72 60.10 60.24 1,357,028 -0.09(-0.14%)
Mar 13, 2017 60.92 60.98 60.05 60.33 1,654,078 -0.81(-1.32%)
Mar 10, 2017 60.98 61.28 60.48 61.14 1,538,571 +0.41(+0.67%)
Mar 09, 2017 61.30 61.50 60.67 60.73 1,495,768 -0.62(-1.01%)
Mar 08, 2017 60.43 61.70 60.11 61.35 2,134,913 +1.22(+2.03%)
Mar 07, 2017 60.25 60.64 59.92 60.13 1,430,716 -0.25(-0.41%)
Mar 06, 2017 60.44 60.58 60.01 60.38 1,920,752 -0.43(-0.71%)
Mar 03, 2017 60.95 61.15 60.40 60.80 1,472,548 -0.02(-0.04%)
Mar 02, 2017 60.49 61.30 60.20 60.83 1,793,532 +0.48(+0.80%)
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.