Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.81 61.07 60.01 60.04 3,663,418 -0.39(-0.64%)
Jun 29, 2017 61.40 61.48 59.85 60.42 3,777,551 -1.08(-1.75%)
Jun 28, 2017 61.93 62.19 61.32 61.50 2,685,714 -0.09(-0.14%)
Jun 27, 2017 63.14 63.19 61.56 61.59 3,371,080 -1.73(-2.73%)
Jun 26, 2017 63.46 63.63 63.07 63.32 1,788,698 -0.16(-0.26%)
Jun 23, 2017 63.19 63.64 62.86 63.48 3,204,866 +0.19(+0.31%)
Jun 22, 2017 63.53 63.55 62.99 63.29 2,702,703 -0.39(-0.61%)
Jun 21, 2017 64.36 64.40 63.37 63.68 4,117,756 -0.27(-0.43%)
Jun 20, 2017 65.07 65.10 63.76 63.95 4,153,397 -0.93(-1.44%)
Jun 19, 2017 64.64 65.34 64.36 64.88 4,523,624 +0.42(+0.65%)
Jun 16, 2017 65.30 65.32 64.45 64.46 34,240,392 -0.43(-0.66%)
Jun 15, 2017 63.88 65.03 63.61 64.89 4,647,418 +0.58(+0.91%)
Jun 14, 2017 64.67 64.90 63.95 64.31 7,610,320 -0.19(-0.30%)
Jun 13, 2017 64.20 64.73 64.08 64.50 5,240,825 +0.58(+0.91%)
Jun 12, 2017 64.37 64.51 63.34 63.92 10,469,854 +1.07(+1.70%)
Jun 09, 2017 63.43 63.93 62.14 62.85 8,232,331 -0.26(-0.42%)
Jun 08, 2017 63.35 63.58 62.76 63.11 8,427,509 -1.10(-1.71%)
Jun 07, 2017 63.83 64.33 63.50 64.21 2,741,551 +0.38(+0.59%)
Jun 06, 2017 64.63 64.75 63.63 63.83 2,059,848 -1.19(-1.84%)
Jun 05, 2017 65.69 65.80 65.01 65.03 1,647,500 -0.41(-0.62%)
Jun 02, 2017 65.01 65.56 64.57 65.43 1,638,447 +0.75(+1.16%)
Jun 01, 2017 64.75 65.52 64.38 64.69 2,062,409 +0.17(+0.26%)
May 31, 2017 63.92 64.63 63.43 64.52 3,504,728 +0.90(+1.42%)
May 30, 2017 63.35 63.77 63.22 63.62 1,137,911 +0.19(+0.31%)
May 26, 2017 63.25 63.63 63.04 63.42 1,489,476 +0.20(+0.32%)
May 25, 2017 63.83 64.17 63.22 63.22 2,850,114 -0.34(-0.53%)
May 24, 2017 63.84 64.35 63.19 63.56 3,118,085 -0.01(-0.02%)
May 23, 2017 63.58 64.44 63.01 63.57 4,143,261 +0.23(+0.37%)
May 22, 2017 61.91 63.40 61.80 63.34 3,753,668 +1.36(+2.19%)
May 19, 2017 60.96 62.17 60.78 61.98 2,684,076 +1.37(+2.26%)
May 18, 2017 59.50 60.97 59.17 60.61 2,307,106 +1.11(+1.86%)
May 17, 2017 60.01 60.07 59.23 59.50 1,818,476 -1.10(-1.81%)
May 16, 2017 60.85 61.03 60.34 60.60 2,178,715 -0.18(-0.30%)
May 15, 2017 60.41 60.91 60.29 60.78 2,189,140 +0.50(+0.84%)
May 12, 2017 60.28 60.48 60.03 60.28 1,198,926 -0.11(-0.18%)
May 11, 2017 59.99 60.53 59.71 60.39 1,389,452 +0.09(+0.14%)
May 10, 2017 60.34 60.57 59.78 60.30 2,013,557 -0.06(-0.10%)
May 09, 2017 59.84 61.40 59.69 60.36 3,678,532 +1.60(+2.72%)
May 08, 2017 59.14 59.46 58.59 58.76 2,071,035 -0.38(-0.64%)
May 05, 2017 58.76 59.19 58.75 59.14 2,690,700 +0.55(+0.94%)
May 04, 2017 59.21 59.35 58.22 58.58 2,391,993 -0.48(-0.82%)
May 03, 2017 59.50 59.91 58.84 59.07 2,552,491 -0.47(-0.80%)
May 02, 2017 59.51 59.86 58.06 59.54 4,346,396 +2.10(+3.66%)
May 01, 2017 57.52 58.15 57.04 57.44 3,053,837 +0.34(+0.59%)
Apr 28, 2017 58.45 58.46 56.56 57.10 3,328,373 -1.23(-2.11%)
Apr 27, 2017 58.82 58.82 57.98 58.33 1,750,783 -0.35(-0.59%)
Apr 26, 2017 56.53 59.09 56.43 58.68 4,649,596 +1.99(+3.52%)
Apr 25, 2017 56.36 56.87 56.28 56.69 1,373,437 +0.48(+0.86%)
Apr 24, 2017 56.16 56.33 55.94 56.20 2,221,004 +0.67(+1.20%)
Apr 21, 2017 55.82 55.82 55.34 55.53 1,237,070 -0.23(-0.42%)
Apr 20, 2017 55.28 56.02 54.50 55.77 5,387,793 +0.65(+1.18%)
Apr 19, 2017 55.36 55.54 54.86 55.12 2,003,229 +0.06(+0.11%)
Apr 18, 2017 55.29 55.58 54.46 55.06 1,786,618 -0.46(-0.82%)
Apr 17, 2017 55.52 55.66 55.15 55.52 2,030,020 +0.21(+0.39%)
Apr 13, 2017 55.57 55.93 55.29 55.30 2,198,856 -0.30(-0.54%)
Apr 12, 2017 55.80 55.81 55.35 55.60 1,992,676 -0.06(-0.10%)
Apr 11, 2017 55.53 55.72 55.14 55.66 1,414,323 +0.29(+0.52%)
Apr 10, 2017 55.53 55.73 55.08 55.37 2,737,647 +0.56(+1.02%)
Apr 07, 2017 55.27 55.27 54.14 54.81 3,166,412 -0.48(-0.88%)
Apr 06, 2017 55.19 55.31 54.75 55.29 1,143,445 +0.34(+0.62%)
Apr 05, 2017 55.50 55.86 54.89 54.95 2,389,856 -0.31(-0.56%)
Apr 04, 2017 55.59 55.71 54.96 55.26 2,260,015 -0.53(-0.95%)
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.