Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.78 56.02 55.54 55.73 39,356 +0.27(+0.49%)
Jun 29, 2017 55.79 55.92 55.14 55.46 99,632 -0.24(-0.43%)
Jun 28, 2017 55.30 55.83 55.30 55.70 29,906 +0.77(+1.40%)
Jun 27, 2017 55.55 55.55 54.92 54.93 314,257 -1.79(-3.16%)
Jun 26, 2017 56.38 56.82 56.30 56.72 37,138 +0.40(+0.71%)
Jun 23, 2017 56.51 56.51 56.01 56.32 36,827 -0.61(-1.07%)
Jun 22, 2017 57.22 57.54 56.90 56.93 51,324 -0.57(-0.99%)
Jun 21, 2017 57.63 57.80 57.42 57.50 74,144 +0.60(+1.05%)
Jun 20, 2017 57.18 57.28 56.74 56.90 47,608 -0.73(-1.27%)
Jun 19, 2017 57.76 57.77 57.52 57.63 56,625 -0.05(-0.09%)
Jun 16, 2017 57.50 57.74 57.38 57.68 21,594 +0.39(+0.68%)
Jun 15, 2017 57.20 57.45 56.95 57.29 91,944 +0.08(+0.14%)
Jun 14, 2017 57.50 57.87 57.21 57.21 46,693 +0.14(+0.25%)
Jun 13, 2017 56.90 57.20 56.60 57.07 59,371 +0.48(+0.85%)
Jun 12, 2017 56.63 56.87 56.32 56.59 93,758 -0.21(-0.37%)
Jun 09, 2017 57.50 57.50 56.54 56.80 93,208 -0.39(-0.68%)
Jun 08, 2017 57.12 57.30 57.02 57.19 39,489 +0.12(+0.21%)
Jun 07, 2017 57.00 57.20 56.82 57.07 180,374 +0.24(+0.42%)
Jun 06, 2017 56.66 56.89 56.50 56.83 77,221 -0.45(-0.79%)
Jun 05, 2017 57.18 57.38 57.14 57.28 33,280 +0.06(+0.10%)
Jun 02, 2017 57.13 57.39 56.97 57.22 105,486 +0.50(+0.88%)
Jun 01, 2017 56.35 56.84 56.01 56.72 79,789 +1.10(+1.98%)
May 31, 2017 55.70 56.21 55.46 55.62 128,098 +0.51(+0.93%)
May 30, 2017 55.29 55.30 54.90 55.11 78,853 -0.90(-1.61%)
May 26, 2017 55.87 56.21 55.53 56.01 97,746 +1.33(+2.43%)
May 25, 2017 54.18 54.74 54.18 54.68 244,447 +1.26(+2.36%)
May 24, 2017 53.53 53.53 52.91 53.42 158,922 -0.77(-1.42%)
May 23, 2017 54.53 54.53 53.93 54.19 254,128 -1.95(-3.47%)
May 22, 2017 56.51 56.51 56.00 56.14 185,700 -1.09(-1.90%)
May 19, 2017 57.48 57.48 57.14 57.23 70,949 +0.12(+0.21%)
May 18, 2017 57.08 57.47 56.26 57.11 160,957 -1.39(-2.38%)
May 17, 2017 59.31 59.36 58.40 58.50 146,596 -1.42(-2.37%)
May 16, 2017 59.82 60.00 59.35 59.92 200,014 +0.60(+1.01%)
May 15, 2017 59.16 59.55 59.13 59.32 113,093 +0.50(+0.85%)
May 12, 2017 58.79 58.92 58.70 58.82 70,858 +0.17(+0.29%)
May 11, 2017 58.82 58.88 58.53 58.65 97,696 -0.01(-0.02%)
May 10, 2017 58.76 58.91 58.49 58.66 136,578 +0.64(+1.10%)
May 09, 2017 57.96 58.39 57.89 58.02 122,668 +0.42(+0.73%)
May 08, 2017 57.43 58.00 57.43 57.60 64,816 +0.19(+0.33%)
May 05, 2017 57.35 57.67 57.11 57.41 73,666 -0.15(-0.26%)
May 04, 2017 57.84 57.94 57.39 57.56 85,472 -0.20(-0.35%)
May 03, 2017 57.87 57.98 57.57 57.76 73,622 -0.17(-0.29%)
May 02, 2017 57.87 57.96 57.77 57.93 53,675 +0.31(+0.54%)
May 01, 2017 57.73 57.73 57.56 57.62 53,984 +0.10(+0.17%)
Apr 28, 2017 57.35 57.53 57.16 57.52 85,885 +0.43(+0.75%)
Apr 27, 2017 57.13 57.41 57.00 57.09 50,428 -0.26(-0.45%)
Apr 26, 2017 57.46 57.56 57.19 57.35 65,799 -0.53(-0.92%)
Apr 25, 2017 57.86 58.07 57.61 57.88 183,871 +0.50(+0.87%)
Apr 24, 2017 57.68 57.79 57.30 57.38 111,047 +0.65(+1.15%)
Apr 21, 2017 56.83 56.83 56.60 56.73 214,072 +0.31(+0.55%)
Apr 20, 2017 56.49 56.56 56.20 56.42 214,303 +1.22(+2.21%)
Apr 19, 2017 55.57 55.87 55.17 55.20 95,530 +0.29(+0.53%)
Apr 18, 2017 55.32 55.32 54.85 54.91 145,606 -1.18(-2.10%)
Apr 17, 2017 55.64 56.12 55.61 56.09 125,094 +1.19(+2.17%)
Apr 13, 2017 55.00 55.65 54.80 54.90 40,799 +0.30(+0.55%)
Apr 12, 2017 55.03 55.03 54.46 54.60 106,377 -0.60(-1.09%)
Apr 11, 2017 54.96 55.56 54.84 55.20 106,569 +0.54(+0.99%)
Apr 10, 2017 54.59 54.74 54.52 54.66 44,077 +0.21(+0.39%)
Apr 07, 2017 54.44 54.56 54.27 54.45 48,396 -0.14(-0.26%)
Apr 06, 2017 54.67 54.67 54.44 54.59 79,738 +0.46(+0.85%)
Apr 05, 2017 54.23 54.57 54.00 54.13 115,958 +0.42(+0.78%)
Apr 04, 2017 53.61 53.72 53.61 53.71 56,215 -0.13(-0.24%)
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.