Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.94 51.01 50.63 50.68 16,596,997 -0.05(-0.09%)
Jun 29, 2017 51.41 51.41 50.32 50.73 22,644,994 -0.93(-1.79%)
Jun 28, 2017 51.21 51.70 50.87 51.65 14,010,139 +0.64(+1.25%)
Jun 27, 2017 51.59 51.68 51.01 51.01 13,923,306 -0.85(-1.64%)
Jun 26, 2017 52.42 52.53 51.81 51.87 10,503,246 -0.28(-0.53%)
Jun 23, 2017 51.77 52.27 51.69 52.14 17,732,520 +0.32(+0.63%)
Jun 22, 2017 51.96 52.00 51.65 51.82 9,493,333 +0.02(+0.04%)
Jun 21, 2017 51.69 51.83 51.53 51.80 13,271,287 +0.29(+0.56%)
Jun 20, 2017 51.91 51.94 51.51 51.51 11,831,060 -0.42(-0.80%)
Jun 19, 2017 51.56 51.97 51.53 51.93 10,720,334 +0.76(+1.48%)
Jun 16, 2017 51.26 51.28 50.96 51.17 23,333,662 -0.09(-0.18%)
Jun 15, 2017 50.91 51.34 50.69 51.26 15,990,225 -0.23(-0.45%)
Jun 14, 2017 51.94 51.95 51.06 51.49 17,540,574 -0.25(-0.48%)
Jun 13, 2017 51.62 51.91 51.36 51.74 19,830,932 +0.37(+0.72%)
Jun 12, 2017 51.14 51.46 50.52 51.37 38,706,680 -0.30(-0.59%)
Jun 09, 2017 53.06 53.15 50.94 51.68 38,096,184 -1.31(-2.47%)
Jun 08, 2017 52.96 53.02 52.69 52.99 7,699,385 +0.12(+0.23%)
Jun 07, 2017 52.82 52.96 52.59 52.87 9,435,206 +0.17(+0.31%)
Jun 06, 2017 52.74 52.97 52.64 52.70 8,331,124 -0.10(-0.19%)
Jun 05, 2017 52.76 52.94 52.69 52.80 7,334,389 +0.05(+0.09%)
Jun 02, 2017 52.47 52.77 52.30 52.76 9,204,677 +0.48(+0.92%)
Jun 01, 2017 52.26 52.28 51.95 52.28 9,145,189 +0.13(+0.25%)
May 31, 2017 52.42 52.44 51.97 52.15 15,442,808 -0.08(-0.16%)
May 30, 2017 52.03 52.29 51.96 52.23 6,423,290 +0.22(+0.43%)
May 26, 2017 51.99 52.07 51.87 52.01 39,331,696 -0.03(-0.05%)
May 25, 2017 51.83 52.15 51.73 52.04 6,627,375 +0.37(+0.71%)
May 24, 2017 51.59 51.68 51.47 51.67 10,220,128 +0.21(+0.41%)
May 23, 2017 51.58 51.63 51.32 51.46 7,166,080 +0.09(+0.18%)
May 22, 2017 51.08 51.43 51.07 51.36 11,392,984 +0.41(+0.80%)
May 19, 2017 50.94 51.11 50.88 50.96 11,078,025 +0.30(+0.58%)
May 18, 2017 50.24 50.86 50.16 50.66 18,236,148 +0.30(+0.59%)
May 17, 2017 51.37 51.42 50.34 50.37 20,101,432 -1.41(-2.73%)
May 16, 2017 51.66 51.78 51.48 51.78 9,822,637 +0.24(+0.47%)
May 15, 2017 51.32 51.54 51.29 51.54 10,785,495 +0.29(+0.56%)
May 12, 2017 51.17 51.28 51.11 51.25 5,044,998 +0.13(+0.25%)
May 11, 2017 51.03 51.15 50.83 51.12 9,862,226 -0.06(-0.13%)
May 10, 2017 51.05 51.22 50.93 51.19 5,747,656 +0.19(+0.38%)
May 09, 2017 50.98 51.13 50.89 50.99 8,340,981 +0.06(+0.13%)
May 08, 2017 50.74 50.96 50.65 50.93 6,578,567 +0.22(+0.44%)
May 05, 2017 50.61 50.72 50.48 50.71 7,399,518 +0.18(+0.37%)
May 04, 2017 50.58 50.61 50.36 50.52 8,216,932 -0.04(-0.07%)
May 03, 2017 50.49 50.60 50.33 50.56 7,755,780 -0.09(-0.18%)
May 02, 2017 50.64 50.73 50.47 50.65 8,168,229 +0.11(+0.22%)
May 01, 2017 50.35 50.60 50.26 50.54 8,198,514 +0.38(+0.75%)
Apr 28, 2017 50.19 50.27 50.04 50.16 12,378,074 +0.13(+0.26%)
Apr 27, 2017 49.96 50.07 49.91 50.03 9,313,848 +0.20(+0.41%)
Apr 26, 2017 49.89 50.01 49.79 49.83 8,831,681 -0.06(-0.11%)
Apr 25, 2017 49.83 49.99 49.74 49.89 10,889,029 +0.26(+0.52%)
Apr 24, 2017 49.58 49.67 49.47 49.63 8,786,209 +0.58(+1.18%)
Apr 21, 2017 49.17 49.18 48.96 49.05 8,256,715 -0.10(-0.21%)
Apr 20, 2017 48.84 49.23 48.76 49.15 8,219,102 +0.44(+0.91%)
Apr 19, 2017 48.82 48.99 48.61 48.71 7,869,764 -0.04(-0.08%)
Apr 18, 2017 48.62 48.84 48.55 48.74 6,768,354 -0.01(-0.02%)
Apr 17, 2017 48.46 48.77 48.46 48.75 7,659,929 +0.44(+0.92%)
Apr 13, 2017 48.45 48.77 48.31 48.31 10,587,464 -0.19(-0.40%)
Apr 12, 2017 48.62 48.67 48.41 48.50 9,414,118 -0.17(-0.34%)
Apr 11, 2017 48.77 48.84 48.27 48.67 9,167,952 -0.18(-0.38%)
Apr 10, 2017 48.97 49.09 48.76 48.85 5,250,742 -0.09(-0.19%)
Apr 07, 2017 48.90 49.08 48.77 48.95 7,013,136 -0.03(-0.06%)
Apr 06, 2017 49.02 49.12 48.85 48.97 7,517,978 +0.01(+0.02%)
Apr 05, 2017 49.21 49.55 48.92 48.96 11,358,532 -0.20(-0.41%)
Apr 04, 2017 48.93 49.17 48.91 49.17 8,152,915 +0.04(+0.08%)
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.