Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 56.28 56.61 55.98 56.41 71,758 +0.26(+0.46%)
May 30, 2017 55.59 56.24 55.55 56.15 50,219 +0.44(+0.79%)
May 26, 2017 56.02 56.21 55.63 55.71 51,830 -0.30(-0.54%)
May 25, 2017 55.71 56.34 55.58 56.02 61,826 +0.60(+1.09%)
May 24, 2017 55.46 55.84 55.33 55.41 42,814 +0.13(+0.23%)
May 23, 2017 54.90 55.41 54.90 55.28 80,684 +0.43(+0.79%)
May 22, 2017 54.81 55.54 54.25 54.85 126,472 +0.17(+0.32%)
May 19, 2017 54.59 54.98 53.99 54.68 108,545 +0.09(+0.16%)
May 18, 2017 55.24 55.28 54.51 54.59 119,427 -0.47(-0.86%)
May 17, 2017 54.94 55.50 54.81 55.07 84,116 -0.26(-0.47%)
May 16, 2017 55.89 55.89 55.24 55.33 54,750 -0.65(-1.16%)
May 15, 2017 55.71 56.28 55.63 55.97 48,820 +0.43(+0.78%)
May 12, 2017 55.37 55.80 55.20 55.54 62,383 +0.13(+0.23%)
May 11, 2017 55.24 55.54 54.81 55.41 51,922 +0.04(+0.08%)
May 10, 2017 55.24 55.63 55.02 55.37 75,331 +0.17(+0.31%)
May 09, 2017 55.76 55.76 54.90 55.20 86,845 -0.65(-1.16%)
May 08, 2017 55.93 56.15 55.28 55.84 51,256 -0.13(-0.23%)
May 05, 2017 55.76 56.06 55.46 55.97 73,893 +0.26(+0.46%)
May 04, 2017 55.24 55.80 55.02 55.71 62,413 +0.52(+0.94%)
May 03, 2017 54.94 55.50 54.68 55.20 86,451 -0.04(-0.08%)
May 02, 2017 55.33 55.76 55.07 55.24 85,310 -0.04(-0.08%)
May 01, 2017 55.63 55.63 55.02 55.28 96,202 -0.17(-0.31%)
Apr 28, 2017 55.84 56.45 55.28 55.46 96,903 -0.39(-0.69%)
Apr 27, 2017 56.19 56.79 55.67 55.84 72,081 -0.17(-0.31%)
Apr 26, 2017 55.15 56.36 54.81 56.02 538,819 +0.91(+1.64%)
Apr 25, 2017 56.40 56.40 54.59 55.11 434,489 -1.29(-2.29%)
Apr 24, 2017 56.53 57.01 56.15 56.40 120,852 +0.34(+0.62%)
Apr 21, 2017 55.50 56.23 55.33 56.06 118,497 +0.43(+0.78%)
Apr 20, 2017 55.93 55.93 55.07 55.63 110,732 -0.09(-0.15%)
Apr 19, 2017 56.32 56.32 55.50 55.71 74,208 -0.43(-0.77%)
Apr 18, 2017 55.89 56.36 55.69 56.15 61,527 +0.13(+0.23%)
Apr 17, 2017 55.67 56.10 55.67 56.02 84,445 +0.39(+0.70%)
Apr 13, 2017 56.58 56.62 55.59 55.63 142,112 -1.12(-1.98%)
Apr 12, 2017 56.10 56.79 55.59 56.75 58,693 +0.56(+1.00%)
Apr 11, 2017 55.59 56.58 55.59 56.19 80,210 +0.39(+0.70%)
Apr 10, 2017 55.89 55.89 55.20 55.80 55,412 +0.00(+0.00%)
Apr 07, 2017 55.76 56.32 55.67 55.80 89,272 -0.04(-0.08%)
Apr 06, 2017 55.67 55.97 55.28 55.84 91,544 +0.04(+0.08%)
Apr 05, 2017 56.40 56.75 55.28 55.80 143,225 -0.39(-0.69%)
Apr 04, 2017 55.46 56.30 55.41 56.19 94,155 +0.65(+1.16%)
Apr 03, 2017 56.19 56.28 55.50 55.54 169,896 -0.52(-0.92%)
Mar 31, 2017 56.62 57.14 55.97 56.06 148,259 -0.34(-0.61%)
Mar 30, 2017 56.62 56.66 55.50 56.40 114,789 -0.22(-0.38%)
Mar 29, 2017 57.44 57.66 56.53 56.62 916,059 -1.08(-1.87%)
Mar 28, 2017 54.72 57.96 54.70 57.70 372,933 +3.10(+5.69%)
Mar 27, 2017 53.77 54.77 53.64 54.59 84,776 +0.34(+0.64%)
Mar 24, 2017 54.21 54.72 54.16 54.25 55,710 +0.09(+0.16%)
Mar 23, 2017 53.73 55.02 53.60 54.16 67,250 +0.39(+0.72%)
Mar 22, 2017 53.77 54.16 53.34 53.77 69,154 +0.13(+0.24%)
Mar 21, 2017 53.82 54.21 53.26 53.64 93,817 +0.04(+0.08%)
Mar 20, 2017 54.03 54.08 53.45 53.60 68,485 -0.39(-0.72%)
Mar 17, 2017 53.34 54.51 53.34 53.99 273,149 +0.30(+0.56%)
Mar 16, 2017 53.95 54.51 52.95 53.69 113,169 -0.34(-0.64%)
Mar 15, 2017 52.95 54.23 52.61 54.03 104,755 +1.47(+2.79%)
Mar 14, 2017 53.26 53.39 52.05 52.57 75,717 -1.08(-2.01%)
Mar 13, 2017 52.91 53.73 52.91 53.64 67,829 +0.47(+0.89%)
Mar 10, 2017 52.95 53.43 52.44 53.17 102,897 +0.34(+0.65%)
Mar 09, 2017 53.17 53.64 52.65 52.83 70,928 -0.52(-0.97%)
Mar 08, 2017 54.85 54.85 53.34 53.34 63,721 -1.55(-2.83%)
Mar 07, 2017 54.85 55.37 54.68 54.90 60,399 -0.26(-0.47%)
Mar 06, 2017 54.98 55.50 54.85 55.15 56,589 -0.22(-0.39%)
Mar 03, 2017 56.10 56.10 54.77 55.37 96,011 -0.65(-1.15%)
Mar 02, 2017 55.84 56.36 55.37 56.02 58,475 +0.17(+0.31%)
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.