Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.16 57.70 56.83 57.40 548,583 +0.66(+1.16%)
Jun 29, 2017 57.33 57.70 56.32 56.75 619,714 -0.55(-0.95%)
Jun 28, 2017 57.03 57.40 56.74 57.29 562,051 +0.67(+1.19%)
Jun 27, 2017 57.28 57.58 56.51 56.62 418,419 -0.57(-1.00%)
Jun 26, 2017 56.96 57.41 56.61 57.19 398,290 +0.27(+0.48%)
Jun 23, 2017 56.74 57.36 56.48 56.92 822,819 +0.11(+0.20%)
Jun 22, 2017 57.10 57.30 56.56 56.81 517,389 -0.40(-0.70%)
Jun 21, 2017 57.61 57.96 56.85 57.21 787,582 +0.20(+0.36%)
Jun 20, 2017 57.53 57.53 56.97 57.00 384,425 -0.75(-1.30%)
Jun 19, 2017 57.84 57.93 57.00 57.75 811,055 +0.39(+0.68%)
Jun 16, 2017 57.41 57.69 57.11 57.36 1,153,850 -0.09(-0.15%)
Jun 15, 2017 56.32 57.45 56.32 57.45 554,959 +0.21(+0.37%)
Jun 14, 2017 57.22 57.34 56.72 57.23 477,887 +0.22(+0.39%)
Jun 13, 2017 56.93 57.20 56.56 57.01 737,806 +0.16(+0.28%)
Jun 12, 2017 57.16 57.37 56.19 56.85 788,567 -0.40(-0.70%)
Jun 09, 2017 56.54 57.52 56.35 57.25 1,005,858 +1.52(+2.74%)
Jun 08, 2017 55.07 56.28 54.99 55.73 569,571 +0.70(+1.27%)
Jun 07, 2017 55.37 55.37 54.84 55.03 316,495 -0.19(-0.34%)
Jun 06, 2017 54.99 55.73 54.85 55.22 435,837 -0.12(-0.22%)
Jun 05, 2017 55.32 55.79 55.22 55.34 237,631 -0.23(-0.41%)
Jun 02, 2017 55.73 56.02 55.37 55.56 351,780 -0.10(-0.18%)
Jun 01, 2017 54.99 55.75 54.79 55.67 913,502 +1.12(+2.06%)
May 31, 2017 54.46 54.59 54.05 54.54 646,881 +0.37(+0.69%)
May 30, 2017 54.17 54.28 53.84 54.17 545,583 -0.32(-0.58%)
May 26, 2017 54.50 54.60 54.11 54.48 515,901 +0.19(+0.35%)
May 25, 2017 54.84 54.90 54.02 54.30 426,821 -0.25(-0.45%)
May 24, 2017 54.53 54.64 54.24 54.54 420,546 -0.01(-0.02%)
May 23, 2017 54.70 54.84 54.09 54.55 772,514 -0.01(-0.02%)
May 22, 2017 54.88 55.10 53.95 54.56 1,001,223 -0.11(-0.20%)
May 19, 2017 53.34 55.56 53.24 54.67 1,659,168 +2.07(+3.94%)
May 18, 2017 52.74 52.74 51.39 52.60 1,412,156 -0.96(-1.80%)
May 17, 2017 54.79 54.18 53.53 53.56 596,536 -1.23(-2.24%)
May 16, 2017 54.67 54.86 54.21 54.79 383,156 +0.15(+0.28%)
May 15, 2017 54.57 54.98 54.45 54.64 437,182 +0.34(+0.63%)
May 12, 2017 54.44 54.52 54.22 54.30 283,759 -0.48(-0.87%)
May 11, 2017 54.54 54.86 53.99 54.77 424,574 +0.06(+0.11%)
May 10, 2017 54.26 54.86 54.19 54.71 845,099 +0.47(+0.86%)
May 09, 2017 54.19 54.45 53.91 54.25 715,915 +0.29(+0.54%)
May 08, 2017 54.20 54.28 53.43 53.96 826,411 -0.44(-0.81%)
May 05, 2017 54.30 54.80 53.95 54.40 761,986 +0.12(+0.22%)
May 04, 2017 54.29 54.40 53.57 54.28 1,088,913 -0.03(-0.06%)
May 03, 2017 54.30 54.36 53.79 54.31 849,276 -0.21(-0.39%)
May 02, 2017 55.22 55.58 54.21 54.53 1,169,080 -0.70(-1.26%)
May 01, 2017 55.59 55.72 54.62 55.22 1,461,260 +0.83(+1.53%)
Apr 28, 2017 55.05 55.82 52.64 54.39 1,423,088 -0.11(-0.20%)
Apr 27, 2017 54.20 54.70 53.93 54.50 1,577,584 +0.30(+0.55%)
Apr 26, 2017 53.47 54.46 53.47 54.20 1,011,018 +0.73(+1.37%)
Apr 25, 2017 52.91 54.13 52.57 53.47 1,443,004 +1.20(+2.29%)
Apr 24, 2017 51.52 52.61 51.52 52.27 637,830 +1.71(+3.38%)
Apr 21, 2017 51.19 51.19 50.45 50.57 394,318 -0.51(-1.00%)
Apr 20, 2017 50.22 51.46 49.89 51.08 1,040,698 +1.05(+2.09%)
Apr 19, 2017 50.25 50.53 49.68 50.03 801,502 -0.03(-0.07%)
Apr 18, 2017 49.70 50.30 49.65 50.06 518,030 -0.03(-0.05%)
Apr 17, 2017 49.55 50.11 49.32 50.09 350,828 +0.77(+1.55%)
Apr 13, 2017 50.16 50.17 49.31 49.32 614,035 -0.71(-1.43%)
Apr 12, 2017 51.67 51.87 49.92 50.04 736,873 -1.62(-3.14%)
Apr 11, 2017 51.78 51.87 50.83 51.66 851,813 -0.25(-0.49%)
Apr 10, 2017 51.85 52.15 51.66 51.92 652,785 +0.11(+0.21%)
Apr 07, 2017 51.97 52.54 51.78 51.81 422,068 -0.37(-0.70%)
Apr 06, 2017 51.51 52.31 51.45 52.17 484,282 +0.73(+1.42%)
Apr 05, 2017 51.81 52.25 51.18 51.44 741,277 -0.06(-0.12%)
Apr 04, 2017 51.35 51.83 51.25 51.50 523,034 +0.09(+0.17%)
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.