Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.67 57.30 56.20 56.84 216,982 +0.16(+0.29%)
Jun 29, 2017 56.80 56.80 56.06 56.68 337,337 -0.41(-0.71%)
Jun 28, 2017 58.14 58.41 57.07 57.09 738,108 -0.86(-1.48%)
Jun 27, 2017 58.26 58.49 57.42 57.94 519,166 +0.17(+0.30%)
Jun 26, 2017 57.54 58.17 57.26 57.77 293,521 +0.19(+0.33%)
Jun 23, 2017 57.77 58.13 57.46 57.58 321,865 -0.13(-0.23%)
Jun 22, 2017 57.97 58.20 57.66 57.71 156,721 -0.23(-0.39%)
Jun 21, 2017 58.43 58.50 57.70 57.94 159,947 -0.44(-0.75%)
Jun 20, 2017 58.36 58.58 58.19 58.38 185,397 -0.11(-0.19%)
Jun 19, 2017 58.89 58.89 58.28 58.49 229,859 -0.32(-0.54%)
Jun 16, 2017 57.90 58.92 57.79 58.81 576,312 +0.21(+0.36%)
Jun 15, 2017 58.15 58.62 57.96 58.60 170,016 +0.00(+0.00%)
Jun 14, 2017 58.67 59.12 58.28 58.60 201,806 +0.27(+0.46%)
Jun 13, 2017 58.22 58.54 57.99 58.33 175,729 +0.19(+0.32%)
Jun 12, 2017 58.51 58.80 57.70 58.14 251,846 -0.29(-0.49%)
Jun 09, 2017 57.94 58.45 57.75 58.43 220,635 +0.36(+0.62%)
Jun 08, 2017 57.86 58.18 57.24 58.07 183,454 +0.23(+0.39%)
Jun 07, 2017 57.97 58.36 57.76 57.84 205,457 -0.11(-0.20%)
Jun 06, 2017 58.11 58.34 57.85 57.96 259,278 -0.23(-0.39%)
Jun 05, 2017 58.68 58.81 58.18 58.19 275,697 -0.77(-1.30%)
Jun 02, 2017 58.83 59.42 58.29 58.95 223,340 +0.47(+0.81%)
Jun 01, 2017 57.51 58.49 57.28 58.48 209,804 +0.95(+1.66%)
May 31, 2017 57.46 57.74 57.22 57.53 243,600 +0.15(+0.26%)
May 30, 2017 57.39 57.49 57.24 57.38 141,599 -0.16(-0.28%)
May 26, 2017 57.68 57.68 57.14 57.54 182,046 +0.12(+0.21%)
May 25, 2017 56.76 57.71 56.74 57.42 195,369 +0.74(+1.31%)
May 24, 2017 56.74 57.09 56.52 56.68 125,790 +0.09(+0.16%)
May 23, 2017 56.48 56.96 56.27 56.59 172,197 +0.33(+0.58%)
May 22, 2017 55.83 56.34 55.42 56.26 135,942 +0.45(+0.80%)
May 19, 2017 55.43 56.11 55.07 55.82 193,316 +0.35(+0.63%)
May 18, 2017 55.30 55.82 54.81 55.47 214,882 +0.34(+0.62%)
May 17, 2017 55.23 55.55 54.84 55.12 240,419 -0.11(-0.19%)
May 16, 2017 56.11 56.22 55.23 55.23 201,466 -0.98(-1.74%)
May 15, 2017 55.99 56.49 55.99 56.21 229,072 +0.26(+0.47%)
May 12, 2017 55.34 56.18 55.25 55.95 305,090 +0.62(+1.12%)
May 11, 2017 55.14 55.43 54.84 55.33 164,365 +0.07(+0.13%)
May 10, 2017 54.87 55.43 54.71 55.25 303,556 +0.37(+0.68%)
May 09, 2017 55.96 55.96 54.76 54.88 216,260 -1.08(-1.92%)
May 08, 2017 56.07 56.35 55.69 55.96 177,536 -0.15(-0.27%)
May 05, 2017 55.94 56.41 55.74 56.11 176,758 +0.40(+0.71%)
May 04, 2017 55.38 55.76 55.05 55.72 207,631 +0.18(+0.32%)
May 03, 2017 56.19 56.19 55.36 55.54 282,900 -0.72(-1.28%)
May 02, 2017 55.11 56.95 55.11 56.26 374,396 +0.56(+1.00%)
May 01, 2017 55.96 55.96 55.15 55.70 416,501 +0.00(+0.00%)
Apr 28, 2017 56.40 56.40 55.51 55.70 281,206 -0.67(-1.19%)
Apr 27, 2017 56.70 57.16 56.28 56.37 218,580 -0.22(-0.39%)
Apr 26, 2017 56.28 57.05 56.24 56.59 250,368 +0.19(+0.34%)
Apr 25, 2017 55.86 56.69 55.80 56.40 251,983 +0.53(+0.94%)
Apr 24, 2017 56.07 56.16 55.60 55.87 269,566 +0.12(+0.22%)
Apr 21, 2017 55.68 55.95 55.62 55.75 235,037 -0.10(-0.17%)
Apr 20, 2017 55.80 55.94 55.33 55.85 162,255 +0.07(+0.13%)
Apr 19, 2017 55.97 56.08 55.72 55.77 199,647 -0.19(-0.33%)
Apr 18, 2017 56.06 56.16 55.58 55.96 169,953 -0.10(-0.17%)
Apr 17, 2017 55.49 56.12 55.37 56.06 248,924 +0.85(+1.54%)
Apr 13, 2017 55.66 55.66 55.06 55.21 160,827 -0.50(-0.90%)
Apr 12, 2017 55.62 55.80 55.30 55.71 160,736 +0.08(+0.15%)
Apr 11, 2017 55.07 55.67 54.95 55.63 248,942 +0.51(+0.92%)
Apr 10, 2017 55.34 55.39 54.76 55.12 162,078 -0.19(-0.35%)
Apr 07, 2017 55.63 55.85 55.29 55.31 184,358 -0.13(-0.23%)
Apr 06, 2017 55.26 55.70 54.92 55.44 167,635 +0.23(+0.43%)
Apr 05, 2017 54.98 55.34 54.66 55.21 241,645 +0.21(+0.38%)
Apr 04, 2017 54.65 55.22 54.65 55.00 248,905 +0.25(+0.46%)
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.