Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.52 61.92 59.52 61.78 109 +2.16(+3.63%)
May 30, 2017 60.96 60.96 59.52 59.61 194 +0.09(+0.15%)
May 26, 2017 59.04 60.96 59.04 59.52 422 -0.48(-0.80%)
May 25, 2017 60.00 60.48 60.00 60.00 944 -0.48(-0.79%)
May 24, 2017 60.96 60.96 60.38 60.48 107 -0.00(-0.01%)
May 23, 2017 59.04 61.33 59.04 60.48 314 +1.44(+2.44%)
May 22, 2017 60.00 60.00 59.04 59.04 468 -0.48(-0.81%)
May 19, 2017 60.48 61.44 59.52 59.52 861 -0.48(-0.80%)
May 18, 2017 62.40 62.40 60.00 60.00 106 -2.40(-3.85%)
May 17, 2017 62.40 63.84 60.96 62.40 1,165 -0.48(-0.76%)
May 16, 2017 62.40 63.19 59.52 62.88 800 +1.92(+3.14%)
May 15, 2017 60.48 60.96 60.00 60.96 125 +0.42(+0.69%)
May 12, 2017 61.44 61.92 60.48 60.54 32 -0.90(-1.46%)
May 11, 2017 62.40 62.40 61.44 61.44 344 -0.48(-0.78%)
May 10, 2017 61.92 62.40 61.44 61.92 81 +0.48(+0.78%)
May 09, 2017 62.40 63.84 61.44 61.44 800 -1.44(-2.29%)
May 08, 2017 63.96 63.96 61.44 62.88 366 -0.96(-1.50%)
May 05, 2017 62.88 64.32 62.88 63.84 873 +1.44(+2.31%)
May 04, 2017 61.44 63.96 61.44 62.40 142 -0.96(-1.52%)
May 03, 2017 64.80 64.80 60.96 63.36 98 -0.48(-0.76%)
May 02, 2017 62.39 64.80 61.92 63.84 1,055 +2.40(+3.91%)
May 01, 2017 60.96 63.05 60.96 61.44 146 +0.00(+0.00%)
Apr 28, 2017 61.44 61.92 60.96 61.44 452 +0.00(+0.00%)
Apr 27, 2017 62.40 63.37 61.44 61.44 365 +0.00(+0.00%)
Apr 26, 2017 61.93 62.40 60.96 61.44 73 +0.48(+0.78%)
Apr 25, 2017 59.52 62.88 59.52 60.96 1,062 +0.96(+1.61%)
Apr 24, 2017 61.44 61.44 60.00 60.00 1,801 -1.92(-3.10%)
Apr 21, 2017 62.00 62.88 61.44 61.92 745 -0.96(-1.53%)
Apr 20, 2017 63.36 63.36 61.92 62.88 97 +0.52(+0.84%)
Apr 19, 2017 62.40 62.88 61.44 62.36 715 -1.48(-2.32%)
Apr 18, 2017 65.28 65.28 62.40 63.84 773 +0.48(+0.76%)
Apr 17, 2017 63.84 66.24 62.40 63.36 530 -0.48(-0.75%)
Apr 13, 2017 64.80 66.72 62.40 63.84 765 -0.48(-0.75%)
Apr 12, 2017 65.52 66.24 64.32 64.32 103 +0.96(+1.52%)
Apr 11, 2017 62.88 66.24 61.44 63.36 306 -1.41(-2.17%)
Apr 10, 2017 63.84 64.77 63.51 64.77 496 +0.93(+1.45%)
Apr 07, 2017 64.32 65.28 63.84 63.84 381 +0.00(+0.00%)
Apr 06, 2017 64.80 65.76 63.84 63.84 603 -1.92(-2.91%)
Apr 05, 2017 66.55 67.10 64.80 65.76 531 +0.48(+0.73%)
Apr 04, 2017 66.72 67.63 64.82 65.28 496 -1.44(-2.16%)
Apr 03, 2017 64.80 69.12 64.80 66.72 1,235 +1.44(+2.21%)
Mar 31, 2017 62.40 66.24 62.40 65.28 1,963 +1.92(+3.03%)
Mar 30, 2017 65.28 79.20 62.88 63.36 22,959 +2.88(+4.76%)
Mar 29, 2017 60.72 61.44 60.00 60.48 386 +0.00(+0.00%)
Mar 28, 2017 62.40 62.40 60.00 60.48 303 +0.00(+0.00%)
Mar 27, 2017 60.48 62.40 60.00 60.48 98 -0.96(-1.56%)
Mar 24, 2017 60.00 64.32 60.00 61.44 568 +0.96(+1.59%)
Mar 23, 2017 61.44 68.16 60.00 60.48 625 -0.48(-0.79%)
Mar 22, 2017 64.32 64.32 60.00 60.96 906 -3.84(-5.93%)
Mar 21, 2017 68.16 69.12 64.32 64.80 3,550 -2.28(-3.40%)
Mar 20, 2017 64.80 69.12 63.84 67.08 6,913 +2.28(+3.52%)
Mar 17, 2017 62.40 65.76 61.92 64.80 1,962 +0.48(+0.75%)
Mar 16, 2017 62.32 65.28 61.92 64.32 1,454 +2.02(+3.24%)
Mar 15, 2017 63.36 64.32 60.96 62.30 2,018 -0.10(-0.15%)
Mar 14, 2017 58.08 62.40 57.70 62.40 1,743 +4.32(+7.44%)
Mar 13, 2017 57.82 59.52 57.60 58.08 450 -0.48(-0.82%)
Mar 10, 2017 58.56 58.56 57.12 58.56 276 +0.00(+0.00%)
Mar 09, 2017 57.12 59.04 57.05 58.56 2,948 +1.92(+3.39%)
Mar 08, 2017 54.72 57.60 54.72 56.64 702 +1.44(+2.61%)
Mar 07, 2017 55.68 56.52 54.72 55.20 953 -1.92(-3.36%)
Mar 06, 2017 57.12 58.56 55.68 57.12 1,296 +0.48(+0.85%)
Mar 03, 2017 56.16 57.60 55.71 56.64 563 +0.96(+1.72%)
Mar 02, 2017 58.56 59.04 55.68 55.68 2,776 -1.57(-2.75%)
Mar 01, 2017 60.48 60.75 55.68 57.25 2,013 -2.75(-4.58%)
Feb 28, 2017 57.12 61.44 57.12 60.00 1,275 +2.88(+5.04%)
Feb 27, 2017 56.64 57.60 55.68 57.12 1,396 -0.48(-0.83%)
Feb 24, 2017 59.52 59.52 55.68 57.60 1,834 -1.44(-2.44%)
Feb 23, 2017 61.44 62.73 59.04 59.04 2,068 -2.40(-3.91%)
Feb 22, 2017 61.44 64.71 61.44 61.44 2,790 +0.00(+0.00%)
Feb 21, 2017 62.88 71.04 61.32 61.44 12,246 -2.40(-3.76%)
Feb 17, 2017 63.84 63.84 63.84 0 +2.88(+4.72%)
Feb 16, 2017 61.44 61.44 60.48 60.96 972 +0.00(+0.00%)
Feb 15, 2017 60.96 62.30 60.48 60.96 396 -0.79(-1.28%)
Feb 14, 2017 60.48 63.36 60.48 61.75 812 +0.44(+0.71%)
Feb 13, 2017 62.40 64.80 60.00 61.32 1,426 -1.56(-2.49%)
Feb 10, 2017 63.84 63.84 60.96 62.88 748 +0.96(+1.55%)
Feb 09, 2017 60.48 62.88 60.00 61.92 1,363 +0.48(+0.78%)
Feb 08, 2017 60.00 61.44 59.52 61.44 1,000 +0.96(+1.59%)
Feb 07, 2017 61.92 61.92 58.56 60.48 1,954 -1.92(-3.08%)
Feb 06, 2017 63.36 67.15 60.96 62.40 4,613 -0.48(-0.76%)
Feb 03, 2017 61.92 63.84 61.44 62.88 1,436 +1.44(+2.34%)
Feb 02, 2017 61.92 63.84 60.94 61.44 2,084 +0.00(+0.00%)
Feb 01, 2017 60.96 64.32 60.48 61.44 1,219 +0.48(+0.79%)
Jan 31, 2017 61.44 63.23 60.96 60.96 1,321 -0.96(-1.55%)
Jan 30, 2017 64.32 64.93 61.44 61.92 1,756 -2.45(-3.80%)
Jan 27, 2017 64.80 67.20 62.40 64.37 1,444 -0.43(-0.67%)
Jan 26, 2017 66.72 66.72 62.40 64.80 3,646 -1.92(-2.88%)
Jan 25, 2017 69.12 69.22 63.36 66.72 2,547 -2.40(-3.47%)
Jan 24, 2017 74.88 76.80 67.68 69.12 8,540 -0.48(-0.69%)
Jan 23, 2017 68.64 84.00 65.76 69.60 34,456 +9.12(+15.08%)
Jan 20, 2017 60.48 62.40 57.60 60.48 3,450 +0.00(+0.00%)
Jan 19, 2017 61.44 61.44 60.00 60.48 1,218 -0.96(-1.56%)
Jan 18, 2017 60.00 68.69 57.60 61.44 2,934 +2.40(+4.07%)
Jan 17, 2017 60.96 61.68 59.04 59.04 633 -1.44(-2.38%)
Jan 13, 2017 60.48 60.48 60.48 0 -0.96(-1.56%)
Jan 12, 2017 64.80 65.76 58.56 61.44 3,198 -4.80(-7.25%)
Jan 11, 2017 60.00 79.53 60.00 66.24 16,926 +6.72(+11.29%)
Jan 10, 2017 58.56 62.88 58.08 59.52 1,412 +0.00(+0.00%)
Jan 09, 2017 60.24 60.86 57.60 59.52 1,159 -1.44(-2.36%)
Jan 06, 2017 62.40 63.84 60.48 60.96 566 -1.44(-2.31%)
Jan 05, 2017 64.32 64.32 61.44 62.40 733 -0.96(-1.52%)
Jan 04, 2017 62.40 66.72 60.48 63.36 1,524 +1.65(+2.67%)
Jan 03, 2017 60.48 63.07 60.00 61.71 343 +1.71(+2.86%)
Dec 30, 2016 60.00 60.00 60.00 0 -6.24(-9.42%)
Dec 29, 2016 62.40 67.68 62.40 66.24 1,201 +1.44(+2.22%)
Dec 28, 2016 71.04 72.43 64.80 64.80 3,961 -6.24(-8.78%)
Dec 27, 2016 63.84 72.20 63.84 71.04 6,489 +7.20(+11.28%)
Dec 23, 2016 63.84 63.84 63.84 0 +8.16(+14.65%)
Dec 22, 2016 59.04 59.04 55.20 55.68 979 -3.36(-5.68%)
Dec 21, 2016 56.64 60.00 53.28 59.04 5,228 +2.88(+5.13%)
Dec 20, 2016 55.44 57.60 55.44 56.16 682 +0.00(+0.00%)
Dec 19, 2016 54.13 59.04 53.76 56.16 898 +1.92(+3.54%)
Dec 16, 2016 57.12 57.12 53.76 54.24 1,229 -3.36(-5.83%)
Dec 15, 2016 56.64 59.52 53.28 57.60 1,814 +1.44(+2.56%)
Dec 14, 2016 60.48 60.96 56.16 56.16 1,671 -4.91(-8.03%)
Dec 13, 2016 60.96 61.92 60.48 61.07 579 -1.33(-2.14%)
Dec 12, 2016 60.96 62.88 60.96 62.40 429 +1.55(+2.55%)
Dec 09, 2016 63.36 65.26 60.85 60.85 914 -2.51(-3.96%)
Dec 08, 2016 65.76 65.76 63.36 63.36 581 -1.92(-2.94%)
Dec 07, 2016 65.76 66.13 62.40 65.28 629 -0.58(-0.88%)
Dec 06, 2016 67.20 69.12 64.80 65.86 1,148 -0.86(-1.29%)
Dec 05, 2016 64.80 70.08 64.80 66.72 1,760 +2.40(+3.73%)
Dec 02, 2016 63.84 69.12 63.84 64.32 2,018 -1.44(-2.19%)
Dec 01, 2016 67.20 71.39 58.56 65.76 1,901 -1.44(-2.14%)
Nov 30, 2016 76.80 82.32 66.24 67.20 9,061 -19.20(-22.22%)
Nov 29, 2016 72.48 118.08 72.48 86.40 54,027 +20.29(+30.69%)
Nov 28, 2016 60.00 69.60 58.56 66.11 2,117 +6.59(+11.07%)
Nov 25, 2016 58.56 63.73 58.56 59.52 136 +0.96(+1.65%)
Nov 23, 2016 58.56 58.56 58.56 0 -4.32(-6.88%)
Nov 22, 2016 64.21 64.21 61.62 62.88 143 +0.00(+0.00%)
Nov 21, 2016 64.32 64.32 62.88 62.88 81 +0.00(+0.00%)
Nov 18, 2016 62.88 63.36 62.40 62.88 138 -0.50(-0.79%)
Nov 17, 2016 64.80 64.80 62.88 63.38 100 -0.94(-1.46%)
Nov 16, 2016 65.28 65.28 62.88 64.32 99 +1.78(+2.84%)
Nov 15, 2016 68.16 68.16 62.40 62.54 507 -4.18(-6.26%)
Nov 14, 2016 68.16 69.60 61.34 66.72 1,373 +0.48(+0.72%)
Nov 11, 2016 63.84 68.98 60.48 66.24 1,351 +4.13(+6.65%)
Nov 10, 2016 62.88 66.24 61.46 62.11 268 -0.77(-1.23%)
Nov 09, 2016 60.96 63.36 60.48 62.88 133 +0.96(+1.56%)
Nov 08, 2016 62.40 62.88 61.44 61.92 28 +0.48(+0.78%)
Nov 07, 2016 64.32 64.32 61.44 61.44 276 +0.96(+1.58%)
Nov 04, 2016 62.88 63.36 60.48 60.48 1,161 -2.88(-4.54%)
Nov 03, 2016 63.84 63.84 60.96 63.36 97 +0.48(+0.76%)
Nov 02, 2016 60.00 65.28 59.52 62.88 1,203 +1.44(+2.34%)
Nov 01, 2016 64.80 64.80 60.26 61.44 385 -2.88(-4.48%)
Oct 31, 2016 63.84 64.80 63.84 64.32 100 -0.96(-1.47%)
Oct 28, 2016 67.20 68.16 63.36 65.28 142 -2.02(-3.00%)
Oct 27, 2016 68.01 68.01 67.20 67.30 78 -1.34(-1.95%)
Oct 26, 2016 71.03 71.47 67.20 68.64 557 +0.96(+1.42%)
Oct 25, 2016 69.12 69.12 67.68 67.68 178 +0.00(+0.00%)
Oct 24, 2016 70.08 72.00 67.68 67.68 260 -3.79(-5.31%)
Oct 21, 2016 72.48 74.89 70.08 71.47 625 -2.62(-3.53%)
Oct 20, 2016 74.31 76.17 72.48 74.09 352 -0.48(-0.64%)
Oct 19, 2016 75.37 76.68 74.45 74.57 49 -0.31(-0.42%)
Oct 18, 2016 79.20 79.20 74.40 74.88 526 -2.88(-3.70%)
Oct 17, 2016 79.20 80.16 76.80 77.76 150 -1.92(-2.41%)
Oct 14, 2016 79.20 79.68 77.28 79.68 351 +0.96(+1.22%)
Oct 13, 2016 78.72 81.12 78.24 78.72 625 -2.40(-2.96%)
Oct 12, 2016 80.64 83.04 78.72 81.12 781 +0.48(+0.60%)
Oct 11, 2016 79.20 83.04 79.20 80.64 449 +1.44(+1.82%)
Oct 10, 2016 80.16 80.63 79.20 79.20 466 -0.96(-1.20%)
Oct 07, 2016 82.56 82.56 80.16 80.16 907 -2.40(-2.91%)
Oct 06, 2016 84.96 85.33 82.08 82.56 453 +0.48(+0.58%)
Oct 05, 2016 81.60 88.61 81.60 82.08 379 -2.40(-2.84%)
Oct 04, 2016 84.48 85.68 84.48 84.48 484 -1.92(-2.22%)
Oct 03, 2016 90.72 90.72 86.40 86.40 409 +0.60(+0.70%)
Sep 30, 2016 89.28 91.68 84.00 85.80 910 -2.04(-2.33%)
Sep 29, 2016 89.76 94.08 87.84 87.84 581 -2.88(-3.17%)
Sep 28, 2016 92.16 94.03 90.24 90.72 552 -2.40(-2.58%)
Sep 27, 2016 88.32 100.27 88.32 93.12 3,221 +3.84(+4.30%)
Sep 26, 2016 92.64 94.08 88.80 89.28 545 -1.44(-1.59%)
Sep 23, 2016 90.72 95.52 90.24 90.72 998 +0.48(+0.53%)
Sep 22, 2016 91.20 94.80 88.80 90.24 1,204 -2.40(-2.59%)
Sep 21, 2016 100.32 100.32 90.72 92.64 2,198 -6.72(-6.76%)
Sep 20, 2016 118.08 118.08 95.04 99.36 1,932 +2.88(+2.99%)
Sep 19, 2016 92.16 103.67 92.16 96.48 4,624 +0.48(+0.50%)
Sep 16, 2016 101.76 108.48 94.08 96.00 8,196 -11.04(-10.31%)
Sep 15, 2016 121.44 137.76 101.76 107.04 39,647 -27.84(-20.64%)
Sep 14, 2016 67.68 148.32 66.24 134.88 111,780 +74.88(+124.80%)
Sep 13, 2016 60.00 60.00 60.00 60.00 8 -3.36(-5.30%)
Sep 12, 2016 60.96 63.36 57.60 63.36 157 +0.72(+1.15%)
Sep 09, 2016 62.40 62.64 62.40 62.64 13 -1.68(-2.61%)
Sep 08, 2016 62.40 64.32 61.92 64.32 42 +0.48(+0.75%)
Sep 07, 2016 64.80 64.80 63.84 63.84 142 -0.48(-0.75%)
Sep 06, 2016 64.32 64.80 64.32 64.32 60 -0.24(-0.37%)
Sep 02, 2016 64.32 64.56 64.56 64.56 8 +0.72(+1.13%)
Sep 01, 2016 64.32 64.80 63.84 63.84 106 +0.00(+0.00%)
Aug 31, 2016 64.32 65.28 63.11 63.84 95 -0.00(-0.01%)
Aug 30, 2016 63.36 65.52 63.36 63.84 20 -1.44(-2.20%)
Aug 29, 2016 66.24 66.24 65.28 65.28 84 +0.00(+0.00%)
Aug 26, 2016 63.84 65.28 63.84 65.28 137 +1.92(+3.02%)
Aug 25, 2016 62.88 65.28 62.88 63.36 58 +0.48(+0.77%)
Aug 24, 2016 65.76 67.20 63.84 62.88 133 -2.88(-4.38%)
Aug 23, 2016 63.96 65.76 63.84 65.76 326 +0.48(+0.74%)
Aug 22, 2016 67.20 67.20 64.80 65.28 51 -1.19(-1.78%)
Aug 19, 2016 64.80 67.68 64.80 66.47 303 +1.19(+1.82%)
Aug 18, 2016 64.80 68.64 64.80 65.28 196 +0.48(+0.74%)
Aug 17, 2016 65.76 69.60 64.80 64.80 179 -3.36(-4.93%)
Aug 16, 2016 71.04 71.04 67.68 68.16 931 +0.00(+0.00%)
Aug 15, 2016 68.63 69.60 67.20 68.16 2,198 -0.18(-0.27%)
Aug 12, 2016 67.68 70.56 67.68 68.34 80 -3.18(-4.44%)
Aug 11, 2016 68.23 71.52 68.16 71.52 51 +1.92(+2.76%)
Aug 10, 2016 70.08 70.08 69.60 69.60 24 -0.48(-0.68%)
Aug 09, 2016 72.96 74.88 69.60 70.08 192 -5.28(-7.01%)
Aug 08, 2016 75.36 75.36 75.36 75.36 2 +0.96(+1.30%)
Aug 05, 2016 75.34 75.34 72.48 74.40 209 +4.80(+6.89%)
Aug 04, 2016 74.40 76.32 69.60 69.60 513 -5.28(-7.05%)
Aug 03, 2016 74.40 76.32 72.00 74.88 131 +1.92(+2.63%)
Aug 02, 2016 76.80 77.28 72.00 72.96 936 -1.44(-1.93%)
Aug 01, 2016 68.16 74.40 66.72 74.40 1,701 -0.00(-0.01%)
Jul 29, 2016 76.80 76.80 67.20 74.40 381 +2.36(+3.27%)
Jul 28, 2016 71.52 74.40 69.12 72.04 389 -3.32(-4.40%)
Jul 27, 2016 74.45 81.60 68.64 75.36 2,528 +1.44(+1.95%)
Jul 26, 2016 74.40 75.84 70.56 73.92 120 -0.48(-0.65%)
Jul 25, 2016 71.05 78.72 64.80 74.40 987 +2.88(+4.03%)
Jul 22, 2016 71.52 71.52 71.52 71.52 2 -1.92(-2.61%)
Jul 21, 2016 70.37 73.44 69.60 73.44 41 +1.44(+2.00%)
Jul 20, 2016 66.72 72.92 66.72 72.00 165 +3.36(+4.90%)
Jul 19, 2016 68.25 70.00 68.25 68.64 37 -1.92(-2.72%)
Jul 18, 2016 74.88 77.29 70.56 70.56 380 -2.40(-3.29%)
Jul 15, 2016 85.92 85.92 72.00 72.96 1,023 -2.08(-2.78%)
Jul 14, 2016 63.39 82.94 61.92 75.04 18,428 +11.68(+18.44%)
Jul 13, 2016 64.32 64.32 63.36 63.36 35 -0.96(-1.49%)
Jul 12, 2016 62.88 64.32 61.44 64.32 61 +1.92(+3.08%)
Jul 08, 2016 63.36 62.40 62.40 62.40 0 -1.11(-1.75%)
Jul 07, 2016 61.70 63.51 61.70 63.51 27 -2.44(-3.70%)
Jul 05, 2016 64.80 65.95 64.80 65.95 30 -0.29(-0.43%)
Jun 29, 2016 67.20 66.24 66.24 66.24 16 -0.91(-1.35%)
Jun 28, 2016 66.72 68.44 66.72 67.15 184 +1.40(+2.12%)
Jun 27, 2016 64.80 65.76 64.80 65.75 63 -0.01(-0.01%)
Jun 24, 2016 72.16 73.17 64.80 65.76 83 -4.50(-6.41%)
Jun 22, 2016 70.08 70.26 70.26 70.26 6 -0.30(-0.43%)
Jun 21, 2016 70.42 76.80 70.13 70.56 39 -1.92(-2.64%)
Jun 20, 2016 72.96 72.96 72.00 72.48 19 -1.44(-1.94%)
Jun 17, 2016 72.96 73.92 71.52 73.92 17 +2.05(+2.85%)
Jun 16, 2016 71.87 71.87 71.87 71.87 2 +1.31(+1.85%)
Jun 15, 2016 70.56 70.56 70.08 70.56 84 -2.88(-3.92%)
Jun 14, 2016 73.44 73.44 73.44 73.44 3 +0.00(+0.00%)
Jun 10, 2016 75.36 73.44 73.44 73.44 0 +0.00(+0.00%)
Jun 09, 2016 77.28 77.28 72.00 73.44 21 -1.44(-1.92%)
Jun 08, 2016 68.16 74.88 67.20 74.88 239 +9.52(+14.57%)
Jun 07, 2016 68.16 68.16 64.80 65.36 45 +0.08(+0.12%)
Jun 06, 2016 67.20 67.20 65.28 65.28 9 -2.55(-3.76%)
Jun 03, 2016 69.12 69.12 64.80 67.83 42 -2.73(-3.86%)
Jun 02, 2016 71.52 72.00 67.30 70.56 59 -0.96(-1.34%)
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.