Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 62.46 63.45 62.25 63.06 2,035,525 +0.80(+1.28%)
Jun 29, 2017 62.27 63.09 61.85 62.26 1,473,122 +0.17(+0.27%)
Jun 28, 2017 63.05 63.61 61.65 62.09 2,867,181 -1.01(-1.60%)
Jun 27, 2017 63.75 64.28 63.00 63.10 1,818,515 -0.28(-0.44%)
Jun 26, 2017 62.00 63.59 61.85 63.38 3,068,388 +1.67(+2.71%)
Jun 23, 2017 62.43 62.61 61.20 61.71 3,205,466 -0.79(-1.26%)
Jun 22, 2017 59.82 63.05 59.64 62.50 6,826,870 +2.76(+4.62%)
Jun 21, 2017 63.82 63.95 58.34 59.74 11,717,361 +0.48(+0.81%)
Jun 20, 2017 61.46 61.59 59.14 59.26 5,644,967 -2.39(-3.88%)
Jun 19, 2017 60.92 61.93 59.98 61.65 4,013,613 +0.96(+1.58%)
Jun 16, 2017 61.37 61.37 59.80 60.69 3,041,649 -0.86(-1.40%)
Jun 15, 2017 61.36 61.73 60.46 61.55 2,221,606 -0.28(-0.45%)
Jun 14, 2017 61.67 61.95 60.74 61.83 1,552,296 +0.20(+0.32%)
Jun 13, 2017 60.65 61.65 59.23 61.63 2,618,644 +0.83(+1.37%)
Jun 12, 2017 59.56 61.43 59.56 60.80 2,595,120 +1.19(+2.00%)
Jun 09, 2017 60.58 60.84 59.12 59.61 3,397,694 -1.15(-1.89%)
Jun 08, 2017 62.89 60.55 60.76 2,785,068 -1.71(-2.74%)
Jun 07, 2017 61.98 63.00 61.17 62.47 2,444,498 +0.83(+1.35%)
Jun 06, 2017 62.05 62.34 61.16 61.64 2,573,916 -0.95(-1.52%)
Jun 05, 2017 63.48 63.49 61.83 62.59 2,609,616 -1.01(-1.59%)
Jun 02, 2017 63.89 64.33 62.84 63.60 1,773,718 -0.33(-0.52%)
Jun 01, 2017 63.16 64.00 62.18 63.93 2,706,592 +1.10(+1.75%)
May 31, 2017 63.68 63.74 61.78 62.83 2,504,954 -0.71(-1.12%)
May 30, 2017 64.65 64.87 63.40 63.54 1,662,251 -1.18(-1.82%)
May 26, 2017 64.47 64.92 64.05 64.72 1,292,956 +0.03(+0.05%)
May 25, 2017 65.17 65.31 63.87 64.69 1,736,325 +0.18(+0.28%)
May 24, 2017 64.28 64.83 63.97 64.51 1,944,381 +0.02(+0.03%)
May 23, 2017 64.78 65.12 64.40 64.49 1,986,691 -0.54(-0.83%)
May 22, 2017 65.06 65.80 64.90 65.03 1,802,163 +0.28(+0.43%)
May 19, 2017 64.01 64.96 62.95 64.75 2,533,112 +1.04(+1.63%)
May 18, 2017 61.23 64.66 61.03 63.71 7,334,537 +3.69(+6.15%)
May 17, 2017 61.66 61.43 59.56 60.02 3,084,716 -1.64(-2.66%)
May 16, 2017 61.33 61.74 60.66 61.66 3,306,212 +0.52(+0.85%)
May 15, 2017 59.68 61.42 59.60 61.14 3,146,955 +1.75(+2.95%)
May 12, 2017 58.95 59.46 58.59 59.39 1,909,681 +0.11(+0.19%)
May 11, 2017 59.62 59.74 58.26 59.28 1,741,203 -0.65(-1.08%)
May 10, 2017 60.19 60.47 59.55 59.93 1,469,517 -0.35(-0.58%)
May 09, 2017 60.18 60.61 59.47 60.28 2,184,799 +0.00(+0.00%)
May 08, 2017 59.81 60.73 59.55 60.28 2,641,479 +0.57(+0.95%)
May 05, 2017 59.13 59.78 58.10 59.71 2,180,181 +1.00(+1.70%)
May 04, 2017 58.60 59.26 58.45 58.71 1,714,026 +0.19(+0.32%)
May 03, 2017 57.80 58.57 57.55 58.52 2,088,804 +0.64(+1.11%)
May 02, 2017 58.18 58.59 56.53 57.88 3,104,791 -0.27(-0.46%)
May 01, 2017 58.70 58.80 57.97 58.15 2,152,439 -0.35(-0.60%)
Apr 28, 2017 60.05 60.05 58.30 58.50 3,722,194 -1.58(-2.63%)
Apr 27, 2017 59.93 60.72 59.59 60.08 2,006,251 +0.12(+0.20%)
Apr 26, 2017 58.91 60.48 58.71 59.96 4,056,398 +1.22(+2.08%)
Apr 25, 2017 59.98 60.61 58.61 58.74 3,043,090 -0.95(-1.59%)
Apr 24, 2017 59.69 59.89 58.84 59.69 2,571,244 +1.38(+2.37%)
Apr 21, 2017 58.71 59.13 57.70 58.31 2,821,382 -0.49(-0.83%)
Apr 20, 2017 57.51 58.90 57.51 58.80 3,301,794 +1.63(+2.85%)
Apr 19, 2017 56.00 57.85 56.00 57.17 3,641,927 +1.56(+2.81%)
Apr 18, 2017 55.75 55.94 55.05 55.61 2,083,282 -0.52(-0.93%)
Apr 17, 2017 55.58 56.19 55.11 56.13 1,687,487 +0.76(+1.37%)
Apr 13, 2017 56.15 56.50 55.37 55.37 1,926,168 -0.87(-1.55%)
Apr 12, 2017 57.17 57.24 56.10 56.24 1,620,257 -1.00(-1.75%)
Apr 11, 2017 57.10 57.61 56.35 57.24 2,400,703 +0.13(+0.23%)
Apr 10, 2017 56.51 57.89 56.49 57.11 3,355,816 +0.61(+1.08%)
Apr 07, 2017 57.80 58.17 55.71 56.50 7,366,324 -1.50(-2.59%)
Apr 06, 2017 55.08 58.20 54.29 58.00 11,001,239 +1.34(+2.36%)
Apr 05, 2017 57.00 58.05 56.50 56.66 7,992,964 +0.84(+1.50%)
Apr 04, 2017 56.37 57.00 55.60 55.82 5,023,417 -0.85(-1.50%)
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.