Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.76 64.15 63.20 63.77 1,994,165 +0.14(+0.22%)
May 30, 2017 64.07 64.26 62.33 63.63 1,126,465 -0.49(-0.76%)
May 26, 2017 64.03 64.15 63.48 64.12 1,553,045 +0.22(+0.34%)
May 25, 2017 63.61 64.76 62.52 63.90 3,043,654 +0.57(+0.90%)
May 24, 2017 63.53 63.83 61.62 63.33 3,362,786 -0.53(-0.83%)
May 23, 2017 64.05 64.23 63.20 63.86 1,746,905 +0.06(+0.09%)
May 22, 2017 63.48 63.97 63.37 63.80 1,568,379 +0.27(+0.42%)
May 19, 2017 62.68 64.17 62.07 63.53 2,068,182 +0.98(+1.57%)
May 18, 2017 62.81 63.63 62.26 62.55 2,555,022 -0.22(-0.35%)
May 17, 2017 63.81 65.41 62.69 62.77 8,831,331 +0.50(+0.80%)
May 16, 2017 61.82 62.45 61.69 62.27 2,025,745 +0.76(+1.24%)
May 15, 2017 61.24 62.07 61.24 61.51 3,002,443 +0.14(+0.23%)
May 12, 2017 61.64 61.68 60.94 61.37 1,295,742 -0.26(-0.42%)
May 11, 2017 61.29 61.79 60.86 61.63 1,511,995 -0.04(-0.06%)
May 10, 2017 61.15 61.76 60.42 61.67 2,440,384 +0.43(+0.70%)
May 09, 2017 60.89 61.73 60.43 61.24 2,897,203 -0.04(-0.07%)
May 08, 2017 61.76 62.37 60.70 61.28 2,076,074 -0.32(-0.52%)
May 05, 2017 60.56 61.72 60.07 61.60 3,515,165 +1.54(+2.56%)
May 04, 2017 60.49 60.82 59.83 60.06 2,996,699 -0.32(-0.53%)
May 03, 2017 63.16 63.16 60.26 60.38 3,292,860 -2.79(-4.42%)
May 02, 2017 62.94 63.63 62.41 63.17 3,016,331 +0.24(+0.38%)
May 01, 2017 63.46 65.17 62.66 62.93 5,661,885 -1.51(-2.34%)
Apr 28, 2017 65.13 65.18 63.89 64.44 3,682,731 -0.56(-0.86%)
Apr 27, 2017 63.97 65.61 63.84 65.00 4,371,821 +1.70(+2.69%)
Apr 26, 2017 62.69 63.61 62.24 63.30 3,414,915 +0.76(+1.22%)
Apr 25, 2017 61.05 62.61 60.55 62.54 3,784,749 +2.20(+3.65%)
Apr 24, 2017 60.25 60.65 59.76 60.34 1,822,326 +0.73(+1.22%)
Apr 21, 2017 59.81 60.28 59.52 59.61 1,978,094 -0.23(-0.38%)
Apr 20, 2017 59.93 60.50 59.65 59.84 3,040,121 +0.26(+0.44%)
Apr 19, 2017 58.15 59.82 58.10 59.58 4,779,131 +1.54(+2.65%)
Apr 18, 2017 57.66 58.45 57.31 58.04 5,658,495 -0.75(-1.28%)
Apr 17, 2017 62.50 62.63 58.62 58.79 7,735,972 -3.59(-5.76%)
Apr 13, 2017 63.98 64.37 62.29 62.38 4,528,431 -1.61(-2.52%)
Apr 12, 2017 63.51 64.07 63.13 63.99 2,556,504 +0.44(+0.69%)
Apr 11, 2017 63.43 63.79 62.71 63.55 2,441,347 -0.06(-0.09%)
Apr 10, 2017 64.26 64.48 63.09 63.61 4,179,981 +1.06(+1.69%)
Apr 07, 2017 63.00 63.11 62.30 62.55 1,883,404 -0.60(-0.95%)
Apr 06, 2017 62.77 63.67 62.60 63.15 1,956,362 +0.28(+0.45%)
Apr 05, 2017 63.42 64.32 62.82 62.87 2,101,950 -0.61(-0.96%)
Apr 04, 2017 63.06 63.67 62.52 63.48 1,858,552 +0.41(+0.65%)
Apr 03, 2017 63.49 63.80 62.73 63.07 1,995,751 -0.42(-0.66%)
Mar 31, 2017 63.07 63.77 63.05 63.49 3,235,829 +0.29(+0.46%)
Mar 30, 2017 61.90 63.22 61.66 63.20 2,627,736 +0.21(+0.33%)
Mar 29, 2017 62.62 63.12 62.47 62.99 2,025,977 +0.07(+0.11%)
Mar 28, 2017 61.95 63.07 61.85 62.92 1,829,263 +0.75(+1.21%)
Mar 27, 2017 61.70 62.48 61.35 62.17 1,775,511 +0.18(+0.29%)
Mar 24, 2017 61.90 62.23 61.50 61.99 1,894,261 +0.11(+0.18%)
Mar 23, 2017 61.54 62.36 61.25 61.88 1,716,658 +0.23(+0.37%)
Mar 22, 2017 62.05 62.23 61.34 61.65 2,880,456 -0.22(-0.36%)
Mar 21, 2017 63.22 63.26 61.73 61.87 3,657,760 -1.19(-1.89%)
Mar 20, 2017 63.70 63.77 62.84 63.06 2,756,964 -0.80(-1.25%)
Mar 17, 2017 63.59 63.92 62.89 63.86 4,990,010 +0.64(+1.01%)
Mar 16, 2017 63.53 64.15 62.88 63.22 3,496,918 +0.08(+0.13%)
Mar 15, 2017 62.79 63.28 62.23 63.14 4,453,955 +0.68(+1.09%)
Mar 14, 2017 61.97 62.50 61.41 62.46 4,501,463 +0.48(+0.77%)
Mar 13, 2017 62.00 62.39 61.38 61.98 7,268,995 -0.07(-0.11%)
Mar 10, 2017 62.44 62.98 61.74 62.05 41,312,796 -1.46(-2.30%)
Mar 09, 2017 63.92 64.25 62.98 63.51 5,165,247 -0.48(-0.75%)
Mar 08, 2017 63.86 64.33 63.55 63.99 6,516,253 -0.01(-0.02%)
Mar 07, 2017 64.39 64.50 63.81 64.00 12,710,222 +2.77(+4.52%)
Mar 06, 2017 60.90 61.39 60.88 61.23 979,933 +0.05(+0.08%)
Mar 03, 2017 61.05 61.48 60.85 61.18 1,779,316 +0.36(+0.59%)
Mar 02, 2017 61.83 61.91 60.70 60.82 2,058,780 -1.17(-1.89%)
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.