Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.11 57.45 56.71 57.43 124,546 +0.49(+0.85%)
Jun 29, 2017 56.39 56.99 56.16 56.95 140,746 +0.51(+0.90%)
Jun 28, 2017 56.17 56.60 55.82 56.44 162,482 +0.37(+0.65%)
Jun 27, 2017 56.08 56.32 55.95 56.07 177,269 -0.12(-0.21%)
Jun 26, 2017 56.40 56.42 55.91 56.19 151,241 -0.21(-0.37%)
Jun 23, 2017 56.23 56.56 56.16 56.40 118,587 +0.02(+0.03%)
Jun 22, 2017 57.08 57.08 56.33 56.38 226,760 -0.63(-1.10%)
Jun 21, 2017 56.89 57.07 56.56 57.01 151,570 +0.15(+0.27%)
Jun 20, 2017 56.92 57.25 56.24 56.86 100,291 -0.10(-0.17%)
Jun 19, 2017 57.11 57.65 56.61 56.95 190,871 +0.65(+1.16%)
Jun 16, 2017 57.11 57.11 56.16 56.30 104,912 -0.55(-0.97%)
Jun 15, 2017 56.96 57.15 56.16 56.85 163,108 -0.46(-0.81%)
Jun 14, 2017 56.35 57.73 56.35 57.31 145,126 +0.77(+1.37%)
Jun 13, 2017 56.35 56.76 56.05 56.54 137,862 +0.26(+0.47%)
Jun 12, 2017 56.00 56.50 55.80 56.28 82,571 +0.44(+0.78%)
Jun 09, 2017 56.09 56.39 55.84 55.84 105,239 -0.29(-0.52%)
Jun 08, 2017 56.46 56.53 55.97 56.13 75,034 -0.22(-0.38%)
Jun 07, 2017 56.16 56.52 56.16 56.35 125,796 +0.19(+0.34%)
Jun 06, 2017 56.15 56.50 55.96 56.16 70,752 +0.01(+0.01%)
Jun 05, 2017 56.40 56.51 56.05 56.15 157,234 -0.44(-0.77%)
Jun 02, 2017 56.56 56.78 56.28 56.59 171,788 -0.09(-0.15%)
Jun 01, 2017 56.21 56.68 56.21 56.68 127,490 +0.78(+1.40%)
May 31, 2017 55.60 55.92 55.39 55.89 157,388 +0.33(+0.59%)
May 30, 2017 55.69 55.88 55.35 55.56 109,770 -0.13(-0.23%)
May 26, 2017 55.95 56.11 55.16 55.69 138,167 -0.34(-0.60%)
May 25, 2017 56.22 56.55 55.92 56.02 97,309 -0.09(-0.15%)
May 24, 2017 55.79 56.13 55.64 56.11 166,322 +0.52(+0.93%)
May 23, 2017 55.36 55.64 55.16 55.59 54,510 +0.26(+0.47%)
May 22, 2017 55.77 56.03 55.32 55.33 101,543 -0.18(-0.33%)
May 19, 2017 55.18 55.67 55.16 55.51 80,161 +0.67(+1.22%)
May 18, 2017 54.69 55.23 54.53 54.84 355,716 +0.04(+0.07%)
May 17, 2017 55.18 55.22 54.66 54.80 88,850 -0.40(-0.73%)
May 16, 2017 56.24 56.24 54.85 55.21 203,113 -0.77(-1.38%)
May 15, 2017 54.86 56.06 54.86 55.98 170,271 +1.12(+2.04%)
May 12, 2017 54.59 55.07 54.46 54.86 262,536 +0.10(+0.19%)
May 11, 2017 55.33 55.41 54.72 54.76 234,219 -0.71(-1.28%)
May 10, 2017 55.47 55.75 55.14 55.47 133,845 +0.01(+0.01%)
May 09, 2017 55.11 55.65 55.10 55.46 306,446 +0.37(+0.67%)
May 08, 2017 55.64 55.64 54.74 55.09 243,738 -0.24(-0.44%)
May 05, 2017 55.29 55.67 55.12 55.33 263,752 +0.35(+0.63%)
May 04, 2017 56.13 56.26 54.89 54.99 211,844 -0.99(-1.77%)
May 03, 2017 55.02 56.66 54.89 55.98 264,992 -0.86(-1.51%)
May 02, 2017 57.02 57.09 56.69 56.84 128,431 -0.06(-0.10%)
May 01, 2017 56.47 57.10 56.35 56.89 114,295 +0.49(+0.87%)
Apr 28, 2017 56.43 56.61 55.67 56.40 129,656 +0.16(+0.28%)
Apr 27, 2017 56.24 56.60 55.90 56.24 100,586 -0.11(-0.20%)
Apr 26, 2017 55.48 56.57 55.24 56.36 104,603 +0.57(+1.02%)
Apr 25, 2017 55.69 56.21 55.40 55.79 175,017 +0.16(+0.28%)
Apr 24, 2017 56.26 56.36 55.46 55.63 138,834 -0.23(-0.41%)
Apr 21, 2017 54.73 56.05 54.65 55.86 246,481 +1.39(+2.56%)
Apr 20, 2017 54.41 54.63 54.02 54.47 96,706 +0.10(+0.19%)
Apr 19, 2017 54.46 54.53 54.10 54.36 192,132 +0.06(+0.10%)
Apr 18, 2017 53.84 54.49 53.84 54.31 84,790 +0.41(+0.76%)
Apr 17, 2017 54.14 54.53 53.62 53.90 179,428 +0.11(+0.20%)
Apr 13, 2017 53.54 54.21 53.53 53.79 76,302 +0.08(+0.15%)
Apr 12, 2017 53.67 53.88 53.51 53.71 81,938 -0.14(-0.26%)
Apr 11, 2017 53.95 54.02 53.25 53.85 124,179 -0.17(-0.32%)
Apr 10, 2017 54.34 54.34 53.84 54.03 144,326 -0.02(-0.04%)
Apr 07, 2017 54.18 54.18 53.77 54.05 80,751 -0.13(-0.25%)
Apr 06, 2017 54.09 54.57 53.89 54.18 100,377 +0.64(+1.19%)
Apr 05, 2017 54.23 54.27 53.39 53.55 100,415 -0.47(-0.87%)
Apr 04, 2017 53.69 54.18 53.62 54.02 101,067 +0.14(+0.26%)
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.