Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.51 56.45 53.42 55.78 49,230,896 +5.51(+10.96%)
Jun 29, 2017 50.42 50.70 50.10 50.27 15,573,385 -0.18(-0.36%)
Jun 28, 2017 50.27 50.68 50.07 50.45 7,961,093 +0.39(+0.77%)
Jun 27, 2017 50.28 50.35 49.76 50.06 8,328,087 -0.31(-0.62%)
Jun 26, 2017 50.06 50.64 49.79 50.37 8,426,448 +0.41(+0.81%)
Jun 23, 2017 49.30 50.02 48.85 49.96 9,014,873 +0.43(+0.86%)
Jun 22, 2017 49.73 49.75 49.24 49.54 11,276,672 -0.18(-0.36%)
Jun 21, 2017 49.06 49.81 49.06 49.72 13,772,805 +0.97(+2.00%)
Jun 20, 2017 49.21 49.28 48.31 48.74 11,293,406 -0.43(-0.88%)
Jun 19, 2017 48.61 49.37 48.59 49.18 11,916,230 +0.87(+1.80%)
Jun 16, 2017 48.92 49.01 48.02 48.31 27,212,004 -1.70(-3.40%)
Jun 15, 2017 51.05 51.10 49.85 50.01 16,967,906 -1.66(-3.22%)
Jun 14, 2017 51.50 51.68 51.00 51.67 7,175,944 +0.33(+0.64%)
Jun 13, 2017 51.08 51.67 50.90 51.34 9,223,851 +0.26(+0.52%)
Jun 12, 2017 50.59 51.29 50.58 51.08 9,710,612 +0.54(+1.07%)
Jun 09, 2017 50.29 50.55 49.92 50.54 8,829,759 +0.25(+0.49%)
Jun 08, 2017 51.18 50.25 50.29 8,235,299 -0.03(-0.06%)
Jun 07, 2017 49.91 50.45 49.87 50.32 7,867,498 +0.71(+1.43%)
Jun 06, 2017 50.01 50.20 49.57 49.61 9,438,668 -0.50(-1.00%)
Jun 05, 2017 50.10 50.32 49.82 50.11 6,081,070 +0.03(+0.06%)
Jun 02, 2017 49.82 50.11 49.50 50.09 19,580,840 +0.64(+1.30%)
Jun 01, 2017 50.16 50.39 49.36 49.44 14,122,654 -0.48(-0.97%)
May 31, 2017 49.95 50.20 49.66 49.93 9,487,562 +0.07(+0.13%)
May 30, 2017 49.71 49.95 49.60 49.86 8,532,692 +0.31(+0.63%)
May 26, 2017 49.32 49.71 49.21 49.55 6,284,829 +0.23(+0.46%)
May 25, 2017 49.35 49.55 49.19 49.32 8,095,710 +0.32(+0.65%)
May 24, 2017 49.23 49.27 48.75 49.00 9,980,474 -0.18(-0.36%)
May 23, 2017 48.97 49.58 48.88 49.18 11,767,957 +0.59(+1.22%)
May 22, 2017 48.78 48.95 48.43 48.59 14,510,851 -0.19(-0.39%)
May 19, 2017 48.05 49.10 47.87 48.78 21,278,516 +0.08(+0.17%)
May 18, 2017 48.96 49.07 48.33 48.69 23,962,348 -0.11(-0.23%)
May 17, 2017 49.73 49.81 48.80 48.80 19,467,472 -0.92(-1.86%)
May 16, 2017 49.34 50.29 49.11 49.73 15,454,688 -0.93(-1.84%)
May 15, 2017 50.99 51.07 50.58 50.66 8,704,745 -0.41(-0.79%)
May 12, 2017 50.97 51.24 50.68 51.07 5,950,426 -0.04(-0.07%)
May 11, 2017 51.37 51.37 50.31 51.10 6,897,870 -0.30(-0.59%)
May 10, 2017 51.73 51.88 51.36 51.40 6,180,503 -0.31(-0.60%)
May 09, 2017 51.19 51.89 51.03 51.72 6,836,637 +0.56(+1.09%)
May 08, 2017 51.05 51.36 50.72 51.16 9,263,948 +0.33(+0.65%)
May 05, 2017 51.26 51.35 50.46 50.83 14,201,356 -0.49(-0.95%)
May 04, 2017 51.52 51.66 51.07 51.32 7,249,772 -0.06(-0.11%)
May 03, 2017 51.98 52.10 51.25 51.38 10,056,389 -0.51(-0.98%)
May 02, 2017 51.93 51.97 51.62 51.88 7,815,356 +0.08(+0.15%)
May 01, 2017 52.22 52.24 51.80 51.81 5,181,118 -0.40(-0.76%)
Apr 28, 2017 52.22 52.32 51.95 52.21 6,832,949 -0.06(-0.11%)
Apr 27, 2017 51.99 52.36 51.73 52.26 9,083,370 +0.29(+0.56%)
Apr 26, 2017 52.25 52.61 51.93 51.97 11,607,349 -0.27(-0.52%)
Apr 25, 2017 52.32 52.54 52.21 52.24 9,520,407 -0.02(-0.04%)
Apr 24, 2017 52.89 52.96 52.26 52.26 11,439,363 -0.36(-0.68%)
Apr 21, 2017 53.03 53.12 52.46 52.62 6,427,384 -0.52(-0.98%)
Apr 20, 2017 52.72 53.41 52.65 53.14 7,288,709 +0.51(+0.97%)
Apr 19, 2017 52.91 52.97 52.52 52.63 6,312,807 -0.24(-0.45%)
Apr 18, 2017 53.16 52.57 52.86 5,997,992 -0.12(-0.23%)
Apr 17, 2017 52.12 53.08 52.05 52.99 8,160,761 +0.85(+1.63%)
Apr 13, 2017 52.21 52.38 52.06 52.14 5,606,383 -0.22(-0.41%)
Apr 12, 2017 51.50 52.40 51.35 52.36 9,025,334 +0.61(+1.18%)
Apr 11, 2017 51.77 51.88 51.39 51.74 4,615,610 +0.02(+0.04%)
Apr 10, 2017 51.82 52.13 51.56 51.72 5,808,653 -0.20(-0.38%)
Apr 07, 2017 51.91 52.04 51.60 51.92 6,451,399 -0.03(-0.05%)
Apr 06, 2017 51.88 52.70 51.76 51.95 7,103,066 +0.15(+0.29%)
Apr 05, 2017 51.79 52.57 51.35 51.80 8,196,159 -0.06(-0.11%)
Apr 04, 2017 51.96 52.10 51.66 51.86 9,386,194 -0.49(-0.94%)
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.