Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.90 61.15 60.09 60.12 3,658,223 -0.39(-0.64%)
Jun 29, 2017 61.48 61.57 59.94 60.51 3,772,194 -1.08(-1.75%)
Jun 28, 2017 62.02 62.28 61.40 61.59 2,681,906 -0.09(-0.14%)
Jun 27, 2017 63.23 63.28 61.64 61.68 3,366,300 -1.73(-2.73%)
Jun 26, 2017 63.55 63.72 63.16 63.41 1,786,162 -0.17(-0.26%)
Jun 23, 2017 63.28 63.73 62.95 63.57 3,200,321 +0.19(+0.31%)
Jun 22, 2017 63.62 63.64 63.08 63.38 2,698,871 -0.39(-0.61%)
Jun 21, 2017 64.45 64.50 63.46 63.77 4,111,916 -0.27(-0.43%)
Jun 20, 2017 65.17 65.20 63.85 64.04 4,147,507 -0.93(-1.44%)
Jun 19, 2017 64.73 65.43 64.45 64.97 4,517,209 +0.42(+0.65%)
Jun 16, 2017 65.39 65.41 64.54 64.55 34,191,836 -0.43(-0.66%)
Jun 15, 2017 63.97 65.12 63.70 64.98 4,640,828 +0.58(+0.91%)
Jun 14, 2017 64.76 64.99 64.04 64.40 7,599,528 -0.19(-0.30%)
Jun 13, 2017 64.29 64.83 64.18 64.59 5,233,393 +0.58(+0.91%)
Jun 12, 2017 64.46 64.60 63.43 64.01 10,455,007 +1.07(+1.70%)
Jun 09, 2017 63.52 64.02 62.23 62.94 8,220,657 -0.26(-0.42%)
Jun 08, 2017 63.44 63.67 62.85 63.20 8,415,558 -1.10(-1.71%)
Jun 07, 2017 63.92 64.42 63.59 64.30 2,737,664 +0.38(+0.59%)
Jun 06, 2017 64.72 64.85 63.72 63.92 2,056,927 -1.20(-1.84%)
Jun 05, 2017 65.78 65.90 65.10 65.12 1,645,164 -0.41(-0.62%)
Jun 02, 2017 65.10 65.65 64.67 65.53 1,636,124 +0.75(+1.16%)
Jun 01, 2017 64.85 65.61 64.47 64.78 2,059,484 +0.17(+0.26%)
May 31, 2017 64.01 64.72 63.52 64.61 3,499,758 +0.90(+1.42%)
May 30, 2017 63.44 63.86 63.31 63.71 1,136,298 +0.19(+0.31%)
May 26, 2017 63.34 63.72 63.13 63.51 1,487,364 +0.20(+0.32%)
May 25, 2017 63.92 64.26 63.31 63.31 2,846,072 -0.34(-0.53%)
May 24, 2017 63.93 64.44 63.28 63.65 3,113,664 -0.01(-0.02%)
May 23, 2017 63.67 64.53 63.10 63.66 4,137,386 +0.23(+0.37%)
May 22, 2017 62.00 63.49 61.89 63.43 3,748,346 +1.36(+2.19%)
May 19, 2017 61.05 62.26 60.87 62.07 2,680,270 +1.37(+2.26%)
May 18, 2017 59.59 61.05 59.26 60.70 2,303,835 +1.11(+1.86%)
May 17, 2017 60.09 60.15 59.31 59.59 1,815,898 -1.10(-1.81%)
May 16, 2017 60.94 61.11 60.42 60.69 2,175,625 -0.18(-0.30%)
May 15, 2017 60.50 61.00 60.37 60.87 2,186,036 +0.51(+0.84%)
May 12, 2017 60.36 60.57 60.12 60.36 1,197,226 -0.11(-0.18%)
May 11, 2017 60.07 60.62 59.79 60.47 1,387,482 +0.09(+0.14%)
May 10, 2017 60.42 60.66 59.87 60.38 2,010,701 -0.06(-0.10%)
May 09, 2017 59.93 61.49 59.77 60.44 3,673,316 +1.60(+2.72%)
May 08, 2017 59.22 59.54 58.67 58.84 2,068,098 -0.38(-0.64%)
May 05, 2017 58.84 59.27 58.83 59.22 2,686,884 +0.55(+0.94%)
May 04, 2017 59.30 59.43 58.30 58.67 2,388,601 -0.48(-0.82%)
May 03, 2017 59.59 60.00 58.92 59.15 2,548,872 -0.48(-0.80%)
May 02, 2017 59.60 59.95 58.14 59.63 4,340,232 +2.10(+3.66%)
May 01, 2017 57.60 58.23 57.12 57.52 3,049,507 +0.34(+0.59%)
Apr 28, 2017 58.53 58.54 56.64 57.18 3,323,653 -1.23(-2.11%)
Apr 27, 2017 58.90 58.90 58.07 58.42 1,748,300 -0.35(-0.59%)
Apr 26, 2017 56.61 59.17 56.52 58.76 4,643,002 +2.00(+3.52%)
Apr 25, 2017 56.44 56.95 56.36 56.77 1,371,489 +0.48(+0.86%)
Apr 24, 2017 56.24 56.41 56.02 56.28 2,217,854 +0.67(+1.20%)
Apr 21, 2017 55.89 55.89 55.42 55.61 1,235,315 -0.23(-0.42%)
Apr 20, 2017 55.36 56.10 54.58 55.85 5,380,153 +0.65(+1.18%)
Apr 19, 2017 55.44 55.62 54.94 55.20 2,000,388 +0.06(+0.11%)
Apr 18, 2017 55.37 55.66 54.54 55.14 1,784,084 -0.46(-0.82%)
Apr 17, 2017 55.60 55.74 55.23 55.59 2,027,142 +0.21(+0.39%)
Apr 13, 2017 55.65 56.01 55.37 55.38 2,195,737 -0.30(-0.54%)
Apr 12, 2017 55.88 55.88 55.43 55.68 1,989,850 -0.06(-0.10%)
Apr 11, 2017 55.61 55.80 55.22 55.74 1,412,318 +0.29(+0.52%)
Apr 10, 2017 55.61 55.81 55.16 55.45 2,733,765 +0.56(+1.02%)
Apr 07, 2017 55.35 55.35 54.22 54.89 3,161,922 -0.48(-0.88%)
Apr 06, 2017 55.26 55.39 54.82 55.37 1,141,823 +0.34(+0.62%)
Apr 05, 2017 55.57 55.94 54.97 55.03 2,386,467 -0.31(-0.56%)
Apr 04, 2017 55.67 55.79 55.04 55.34 2,256,810 -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.