Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.40 55.51 55.02 55.12 896,535 -0.14(-0.25%)
Jun 29, 2017 54.74 55.36 54.42 55.26 1,526,018 +0.45(+0.82%)
Jun 28, 2017 54.84 55.56 54.64 54.81 1,556,638 +0.17(+0.31%)
Jun 27, 2017 55.14 55.36 54.63 54.64 688,005 -0.42(-0.76%)
Jun 26, 2017 55.06 55.12 54.54 55.06 809,188 +0.21(+0.38%)
Jun 23, 2017 55.65 54.73 54.85 1,304,687 -0.69(-1.24%)
Jun 22, 2017 54.33 55.59 53.67 55.54 2,634,478 +1.06(+1.95%)
Jun 21, 2017 56.94 56.94 54.36 54.48 2,220,163 -2.26(-3.98%)
Jun 20, 2017 57.37 57.68 56.48 56.74 547,165 -0.76(-1.32%)
Jun 19, 2017 57.11 57.56 56.59 57.50 856,272 +0.47(+0.82%)
Jun 16, 2017 56.26 57.03 56.16 57.03 1,155,753 +0.82(+1.46%)
Jun 15, 2017 56.71 57.03 56.03 56.21 1,074,903 -0.75(-1.32%)
Jun 14, 2017 57.08 57.59 56.81 56.96 2,206,827 +0.10(+0.18%)
Jun 13, 2017 56.88 57.19 56.47 56.86 1,396,954 +0.16(+0.28%)
Jun 12, 2017 56.70 57.06 56.40 56.70 1,188,183 -0.23(-0.40%)
Jun 09, 2017 57.85 58.05 56.68 56.93 1,680,756 -1.57(-2.68%)
Jun 08, 2017 59.36 59.56 58.22 58.50 2,067,737 -0.79(-1.33%)
Jun 07, 2017 58.95 59.62 58.95 59.29 943,132 -0.16(-0.27%)
Jun 06, 2017 59.70 59.70 58.69 59.45 943,359 +0.61(+1.04%)
Jun 05, 2017 58.95 59.32 58.79 58.84 571,460 -0.20(-0.34%)
Jun 02, 2017 58.48 59.21 58.48 59.04 768,408 +0.62(+1.06%)
Jun 01, 2017 58.47 58.60 57.80 58.42 839,577 -0.09(-0.15%)
May 31, 2017 58.55 58.76 58.05 58.51 1,145,586 +0.19(+0.33%)
May 30, 2017 58.03 58.62 58.00 58.32 1,116,650 +0.15(+0.26%)
May 26, 2017 57.47 58.32 57.14 58.17 1,219,449 +0.42(+0.73%)
May 25, 2017 56.70 57.75 56.70 57.75 1,871,621 +1.09(+1.92%)
May 24, 2017 55.72 56.69 55.46 56.66 858,856 +0.95(+1.71%)
May 23, 2017 55.90 55.43 55.71 1,416,381 +0.07(+0.13%)
May 22, 2017 55.85 56.25 55.43 55.64 774,551 -0.05(-0.09%)
May 19, 2017 55.77 56.08 55.49 55.69 728,906 -0.09(-0.16%)
May 18, 2017 55.71 55.98 55.43 55.78 761,604 +0.12(+0.22%)
May 17, 2017 56.32 56.70 55.66 55.66 730,041 -0.89(-1.57%)
May 16, 2017 56.55 56.96 56.43 56.55 874,281 -0.01(-0.02%)
May 15, 2017 56.37 56.88 56.24 56.56 752,583 +0.43(+0.77%)
May 12, 2017 55.49 56.27 55.43 56.13 1,180,619 +0.77(+1.39%)
May 11, 2017 55.64 55.70 54.79 55.36 843,074 -0.33(-0.59%)
May 10, 2017 55.23 55.72 54.86 55.69 619,389 +0.56(+1.02%)
May 09, 2017 54.91 55.48 54.36 55.13 1,070,239 +0.36(+0.66%)
May 08, 2017 55.91 56.00 54.49 54.77 1,229,297 -1.20(-2.14%)
May 05, 2017 57.05 57.14 55.41 55.97 1,643,677 -0.83(-1.46%)
May 04, 2017 54.49 57.10 54.01 56.80 3,266,458 +0.44(+0.78%)
May 03, 2017 56.50 57.00 56.23 56.36 1,869,880 -0.37(-0.65%)
May 02, 2017 56.74 56.98 56.15 56.73 1,016,997 +0.28(+0.50%)
May 01, 2017 57.38 57.80 56.41 56.45 1,976,637 +0.59(+1.06%)
Apr 28, 2017 56.40 56.60 55.34 55.86 818,384 -0.60(-1.06%)
Apr 27, 2017 55.04 57.08 55.04 56.46 2,168,978 +1.32(+2.39%)
Apr 26, 2017 54.87 55.38 54.74 55.14 1,280,186 +0.24(+0.44%)
Apr 25, 2017 54.95 55.90 54.80 54.90 2,550,284 -0.63(-1.13%)
Apr 24, 2017 55.45 55.84 55.18 55.53 1,093,688 +0.33(+0.60%)
Apr 21, 2017 55.04 55.24 54.62 55.20 695,137 +0.26(+0.47%)
Apr 20, 2017 54.98 55.20 54.55 54.94 669,963 +0.07(+0.13%)
Apr 19, 2017 54.61 55.22 54.11 54.87 1,155,804 +0.40(+0.73%)
Apr 18, 2017 53.93 54.63 53.39 54.47 1,574,891 +0.67(+1.25%)
Apr 17, 2017 53.67 54.09 53.54 53.80 947,267 +0.30(+0.56%)
Apr 13, 2017 53.98 54.19 53.49 53.50 901,824 -0.57(-1.05%)
Apr 12, 2017 54.20 54.38 53.79 54.07 1,143,953 -0.19(-0.35%)
Apr 11, 2017 53.50 54.27 53.50 54.26 871,291 +0.78(+1.46%)
Apr 10, 2017 53.33 53.63 53.03 53.48 1,064,935 +0.37(+0.70%)
Apr 07, 2017 52.99 53.51 52.52 53.11 1,400,765 -0.03(-0.06%)
Apr 06, 2017 52.43 53.40 52.23 53.14 1,344,160 +0.98(+1.88%)
Apr 05, 2017 52.34 52.99 51.49 52.16 4,425,077 -1.60(-2.98%)
Apr 04, 2017 54.48 54.64 53.59 53.76 1,552,223 -0.82(-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.