Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.05 65.89 64.74 64.91 968,027 +0.39(+0.60%)
Jul 28, 2017 64.11 64.72 64.02 64.52 938,245 +0.49(+0.76%)
Jul 27, 2017 65.99 66.00 63.53 64.04 1,575,072 -2.02(-3.06%)
Jul 26, 2017 66.08 66.12 65.42 66.05 686,855 -0.03(-0.05%)
Jul 25, 2017 66.31 66.72 65.79 66.09 626,473 -0.06(-0.09%)
Jul 24, 2017 65.86 66.45 65.54 66.15 897,670 +0.12(+0.18%)
Jul 21, 2017 65.45 66.09 65.16 66.03 1,131,219 +0.61(+0.93%)
Jul 20, 2017 63.34 65.53 63.20 65.42 1,715,492 +2.48(+3.94%)
Jul 19, 2017 63.36 63.39 62.42 62.94 1,362,618 -0.22(-0.34%)
Jul 18, 2017 64.02 64.06 62.25 63.16 1,669,195 -0.84(-1.31%)
Jul 17, 2017 64.43 64.85 63.81 64.00 986,782 -0.01(-0.01%)
Jul 14, 2017 64.17 64.22 63.74 64.01 610,607 -0.06(-0.09%)
Jul 13, 2017 64.07 64.37 63.43 64.07 708,381 +0.58(+0.91%)
Jul 12, 2017 63.20 63.74 63.02 63.49 535,961 +0.70(+1.12%)
Jul 11, 2017 62.32 63.12 62.14 62.79 1,059,695 +0.40(+0.64%)
Jul 10, 2017 62.50 62.77 62.10 62.39 1,187,371 -0.39(-0.62%)
Jul 07, 2017 62.97 63.13 61.59 62.78 1,534,619 +0.12(+0.19%)
Jul 06, 2017 64.29 64.35 62.55 62.66 1,764,117 -2.06(-3.19%)
Jul 05, 2017 65.60 65.60 64.32 64.72 959,208 -0.91(-1.39%)
Jul 03, 2017 65.75 66.10 65.34 65.63 479,805 +0.20(+0.30%)
Jun 30, 2017 66.02 66.18 64.97 65.43 1,371,530 -0.35(-0.53%)
Jun 29, 2017 66.58 66.94 65.27 65.78 1,721,249 -0.50(-0.76%)
Jun 28, 2017 65.67 66.79 65.59 66.28 1,757,056 +1.56(+2.41%)
Jun 27, 2017 65.75 65.85 64.71 64.72 1,822,966 -1.00(-1.53%)
Jun 26, 2017 65.60 67.35 65.48 65.73 2,178,698 +0.50(+0.77%)
Jun 23, 2017 64.74 65.34 64.16 65.22 1,734,385 +0.55(+0.84%)
Jun 22, 2017 63.50 65.41 63.41 64.68 1,450,216 +1.14(+1.80%)
Jun 21, 2017 63.23 64.55 63.09 63.53 1,830,183 +0.84(+1.34%)
Jun 20, 2017 63.41 64.11 62.63 62.69 1,403,952 -0.68(-1.07%)
Jun 19, 2017 63.85 63.95 63.20 63.37 1,248,895 +0.10(+0.16%)
Jun 16, 2017 63.52 64.52 62.52 63.26 2,037,991 +0.17(+0.27%)
Jun 15, 2017 62.42 64.16 62.29 63.09 1,728,394 +0.43(+0.69%)
Jun 14, 2017 62.21 63.38 62.18 62.66 1,340,204 +0.54(+0.86%)
Jun 13, 2017 62.11 62.23 61.06 62.12 1,295,134 +0.05(+0.08%)
Jun 12, 2017 61.84 63.37 61.84 62.07 2,552,930 +0.10(+0.17%)
Jun 09, 2017 61.61 62.30 60.77 61.97 1,384,165 +0.26(+0.42%)
Jun 08, 2017 62.24 61.12 61.71 1,928,631 +0.60(+0.98%)
Jun 07, 2017 60.64 61.34 60.55 61.11 1,704,504 +0.16(+0.27%)
Jun 06, 2017 61.58 61.87 60.67 60.94 2,708,329 -1.25(-2.01%)
Jun 05, 2017 60.97 62.28 59.44 62.19 4,369,603 -1.44(-2.26%)
Jun 02, 2017 64.75 65.19 63.39 63.63 1,556,001 -1.12(-1.73%)
Jun 01, 2017 62.67 66.41 62.56 64.75 3,882,186 +1.63(+2.58%)
May 31, 2017 59.54 63.53 59.15 63.12 5,787,610 +4.27(+7.26%)
May 30, 2017 60.34 60.40 57.80 58.85 3,679,492 -1.76(-2.90%)
May 26, 2017 62.31 62.31 60.51 60.60 1,990,917 -1.65(-2.64%)
May 25, 2017 62.31 62.72 61.93 62.25 1,364,093 -0.07(-0.11%)
May 24, 2017 62.89 63.04 61.68 62.32 2,763,220 -0.85(-1.34%)
May 23, 2017 60.57 63.41 60.48 63.17 3,253,043 +1.48(+2.40%)
May 22, 2017 61.21 62.06 60.80 61.69 1,385,670 +0.49(+0.81%)
May 19, 2017 61.11 62.18 59.85 61.20 2,534,305 +0.25(+0.41%)
May 18, 2017 63.14 63.14 60.91 60.95 2,068,618 -2.22(-3.52%)
May 17, 2017 64.45 64.11 63.01 63.17 1,683,549 -1.28(-1.99%)
May 16, 2017 65.49 65.49 64.06 64.45 1,095,124 -0.43(-0.67%)
May 15, 2017 64.77 65.32 64.49 64.88 1,132,576 +0.07(+0.11%)
May 12, 2017 65.05 65.29 63.99 64.81 1,490,725 -0.35(-0.53%)
May 11, 2017 64.61 65.94 63.93 65.16 2,106,587 +0.72(+1.11%)
May 10, 2017 64.48 64.83 63.31 64.44 1,294,703 -0.16(-0.25%)
May 09, 2017 64.05 64.83 63.00 64.60 1,565,194 +1.44(+2.27%)
May 08, 2017 63.27 63.77 63.00 63.17 1,371,435 -0.29(-0.46%)
May 05, 2017 63.57 63.57 62.59 63.46 986,206 +0.25(+0.40%)
May 04, 2017 62.63 64.38 62.48 63.21 1,953,761 +0.67(+1.06%)
May 03, 2017 62.89 63.05 60.79 62.55 4,371,732 -3.35(-5.09%)
May 02, 2017 63.99 65.99 63.72 65.90 2,335,844 +1.88(+2.94%)
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.