Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.75 60.25 53.88 58.25 44,567 -1.75(-2.92%)
May 30, 2017 69.25 69.28 59.25 60.00 66,243 -9.25(-13.36%)
May 26, 2017 71.00 72.00 68.88 69.25 16,543 -2.25(-3.15%)
May 25, 2017 73.75 74.00 70.50 71.50 16,871 -2.00(-2.72%)
May 24, 2017 72.25 74.75 69.25 73.50 16,714 +1.50(+2.08%)
May 23, 2017 74.50 75.75 70.12 72.00 33,401 -2.50(-3.36%)
May 22, 2017 77.25 78.00 74.25 74.50 25,720 -2.75(-3.56%)
May 19, 2017 77.50 78.53 77.00 77.25 15,131 -0.25(-0.32%)
May 18, 2017 77.50 79.50 77.00 77.50 14,602 +0.50(+0.65%)
May 17, 2017 79.75 80.50 77.00 77.00 19,511 -3.75(-4.64%)
May 16, 2017 80.00 81.50 78.75 80.75 21,105 -0.25(-0.31%)
May 15, 2017 81.50 83.50 80.50 81.00 15,046 +0.25(+0.31%)
May 12, 2017 80.00 81.00 78.25 80.75 11,361 +1.00(+1.25%)
May 11, 2017 83.00 83.50 79.53 79.75 15,983 -3.50(-4.20%)
May 10, 2017 79.50 83.25 78.00 83.25 17,245 +3.75(+4.72%)
May 09, 2017 80.00 80.00 76.75 79.50 27,799 -0.50(-0.62%)
May 08, 2017 81.50 82.50 79.00 80.00 26,190 -1.25(-1.54%)
May 05, 2017 81.75 82.25 81.00 81.25 17,986 -1.00(-1.22%)
May 04, 2017 87.50 91.00 81.50 82.25 26,443 -2.50(-2.95%)
May 03, 2017 86.00 89.00 84.25 84.75 30,948 -1.25(-1.45%)
May 02, 2017 89.25 90.96 83.00 86.00 33,987 -3.00(-3.37%)
May 01, 2017 82.50 89.53 82.25 89.00 34,327 +7.25(+8.87%)
Apr 28, 2017 81.25 82.88 80.75 81.75 13,695 +0.75(+0.93%)
Apr 27, 2017 82.50 83.50 80.75 81.00 17,188 -0.75(-0.92%)
Apr 26, 2017 83.75 83.75 81.50 81.75 21,641 -1.75(-2.10%)
Apr 25, 2017 83.00 84.75 81.75 83.50 28,812 +1.00(+1.21%)
Apr 24, 2017 83.00 84.06 82.00 82.50 12,098 +0.25(+0.30%)
Apr 21, 2017 83.75 85.25 81.50 82.25 18,246 -1.75(-2.08%)
Apr 20, 2017 82.25 82.25 81.25 84.00 22,751 +2.50(+3.07%)
Apr 19, 2017 82.50 84.75 81.25 81.50 19,585 -0.25(-0.31%)
Apr 18, 2017 84.00 84.61 81.50 81.75 14,125 -2.75(-3.25%)
Apr 17, 2017 83.00 85.50 82.50 84.50 10,449 +1.50(+1.81%)
Apr 13, 2017 82.50 85.75 82.50 83.00 21,144 +0.00(+0.00%)
Apr 12, 2017 82.00 84.25 80.75 83.00 13,861 +1.00(+1.22%)
Apr 11, 2017 82.50 83.12 81.00 82.00 18,061 -1.50(-1.80%)
Apr 10, 2017 83.25 85.25 81.50 83.50 23,143 +0.75(+0.91%)
Apr 07, 2017 85.50 85.50 82.00 82.75 29,288 -2.25(-2.65%)
Apr 06, 2017 85.25 86.53 81.00 85.00 65,379 +3.75(+4.62%)
Apr 05, 2017 85.50 86.00 80.75 81.25 43,911 -4.25(-4.97%)
Apr 04, 2017 88.75 89.50 85.00 85.50 30,031 -3.25(-3.66%)
Apr 03, 2017 92.50 95.00 88.75 88.75 23,260 -3.00(-3.27%)
Mar 31, 2017 93.75 94.12 91.62 91.75 32,307 -2.00(-2.13%)
Mar 30, 2017 95.75 98.00 92.25 93.75 30,675 -1.25(-1.32%)
Mar 29, 2017 93.75 99.44 92.92 95.00 37,185 +1.25(+1.33%)
Mar 28, 2017 93.25 95.25 92.00 93.75 25,282 +0.75(+0.81%)
Mar 27, 2017 86.00 95.00 85.75 93.00 34,403 +4.25(+4.79%)
Mar 24, 2017 89.75 90.25 86.75 88.75 23,709 -1.00(-1.11%)
Mar 23, 2017 82.50 90.03 82.50 89.75 39,940 +6.50(+7.81%)
Mar 22, 2017 85.00 85.75 81.50 83.25 34,057 -1.50(-1.77%)
Mar 21, 2017 89.00 91.00 83.75 84.75 48,177 -5.00(-5.57%)
Mar 20, 2017 91.25 92.02 88.75 89.75 31,405 -2.25(-2.45%)
Mar 17, 2017 93.25 94.62 91.25 92.00 33,213 -1.75(-1.87%)
Mar 16, 2017 96.00 96.62 92.50 93.75 30,183 -2.50(-2.60%)
Mar 15, 2017 91.50 97.12 90.25 96.25 38,387 +5.75(+6.35%)
Mar 14, 2017 96.50 96.50 89.75 90.50 37,009 -5.75(-5.97%)
Mar 13, 2017 91.75 96.75 91.75 96.25 37,161 +4.50(+4.90%)
Mar 10, 2017 92.25 93.55 89.50 91.75 34,816 +0.25(+0.27%)
Mar 09, 2017 90.00 97.25 89.00 91.50 66,556 +3.25(+3.68%)
Mar 08, 2017 98.25 101.40 87.50 88.25 119,979 -11.50(-11.53%)
Mar 07, 2017 100.75 102.50 99.00 99.75 38,456 -1.25(-1.24%)
Mar 06, 2017 104.00 104.00 99.00 101.00 38,465 -3.25(-3.12%)
Mar 03, 2017 103.25 106.00 102.00 104.25 53,868 +1.00(+0.97%)
Mar 02, 2017 100.00 105.25 99.50 103.25 78,034 +2.75(+2.74%)
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.