Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 59.91 60.07 59.49 59.73 587,977 +0.17(+0.28%)
Jul 28, 2017 59.96 60.09 58.96 59.56 557,446 -0.27(-0.44%)
Jul 27, 2017 60.50 61.24 58.41 59.83 1,154,887 +0.37(+0.63%)
Jul 26, 2017 59.49 59.54 59.00 59.45 827,159 -0.03(-0.06%)
Jul 25, 2017 59.83 59.88 59.17 59.49 804,584 +0.09(+0.15%)
Jul 24, 2017 59.46 59.57 58.97 59.40 457,108 -0.07(-0.11%)
Jul 21, 2017 58.99 59.61 58.80 59.46 649,882 +0.25(+0.42%)
Jul 20, 2017 59.28 59.38 58.80 59.21 564,976 +0.02(+0.03%)
Jul 19, 2017 58.78 59.20 58.34 59.20 519,863 +0.78(+1.33%)
Jul 18, 2017 58.30 58.45 57.72 58.42 637,653 +0.09(+0.16%)
Jul 17, 2017 58.25 58.67 57.79 58.33 677,808 +0.14(+0.24%)
Jul 14, 2017 57.85 58.44 57.55 58.19 467,018 +0.50(+0.86%)
Jul 13, 2017 57.17 57.75 56.53 57.69 850,295 +0.55(+0.97%)
Jul 12, 2017 58.72 58.83 57.05 57.14 990,670 -1.16(-1.99%)
Jul 11, 2017 58.38 58.59 57.86 58.29 1,540,598 +0.92(+1.60%)
Jul 10, 2017 56.66 58.05 56.51 57.38 1,450,662 +0.76(+1.35%)
Jul 07, 2017 56.33 56.75 55.93 56.61 648,895 +0.46(+0.81%)
Jul 06, 2017 56.80 56.85 56.13 56.16 968,431 -0.90(-1.58%)
Jul 05, 2017 56.17 57.07 56.17 57.06 982,854 +0.82(+1.46%)
Jul 03, 2017 56.13 56.40 55.82 56.24 501,508 +0.45(+0.80%)
Jun 30, 2017 55.55 56.08 55.23 55.79 564,423 +0.64(+1.16%)
Jun 29, 2017 55.72 56.08 54.74 55.16 637,607 -0.53(-0.95%)
Jun 28, 2017 55.43 55.79 55.15 55.69 578,279 +0.65(+1.19%)
Jun 27, 2017 55.67 55.96 54.92 55.03 430,500 -0.55(-1.00%)
Jun 26, 2017 55.36 55.80 55.02 55.59 409,790 +0.27(+0.48%)
Jun 23, 2017 55.15 55.75 54.89 55.32 846,577 +0.11(+0.19%)
Jun 22, 2017 55.50 55.69 54.97 55.21 532,328 -0.39(-0.70%)
Jun 21, 2017 55.99 56.33 55.26 55.60 810,323 +0.20(+0.36%)
Jun 20, 2017 55.92 55.92 55.37 55.40 395,525 -0.73(-1.30%)
Jun 19, 2017 56.22 56.31 55.40 56.13 834,473 +0.38(+0.68%)
Jun 16, 2017 55.80 56.08 55.50 55.75 1,187,165 -0.08(-0.15%)
Jun 15, 2017 54.74 55.84 54.74 55.84 570,983 +0.21(+0.37%)
Jun 14, 2017 55.61 55.73 55.13 55.63 491,686 +0.22(+0.39%)
Jun 13, 2017 55.33 55.60 54.97 55.41 759,109 +0.16(+0.28%)
Jun 12, 2017 55.55 55.76 54.61 55.26 811,336 -0.39(-0.70%)
Jun 09, 2017 54.96 55.90 54.77 55.64 1,034,901 +1.48(+2.74%)
Jun 08, 2017 53.53 54.70 53.45 54.16 586,017 +0.68(+1.27%)
Jun 07, 2017 53.82 53.82 53.30 53.48 325,633 -0.18(-0.34%)
Jun 06, 2017 53.44 54.16 53.31 53.67 448,421 -0.12(-0.22%)
Jun 05, 2017 53.77 54.23 53.67 53.78 244,492 -0.22(-0.41%)
Jun 02, 2017 54.16 54.44 53.82 54.01 361,937 -0.10(-0.18%)
Jun 01, 2017 53.44 54.19 53.25 54.10 939,878 +1.09(+2.06%)
May 31, 2017 52.93 53.05 52.53 53.01 665,559 +0.36(+0.69%)
May 30, 2017 52.65 52.76 52.33 52.65 561,336 -0.31(-0.58%)
May 26, 2017 52.97 53.07 52.59 52.95 530,797 +0.18(+0.35%)
May 25, 2017 53.30 53.36 52.51 52.77 439,145 -0.24(-0.45%)
May 24, 2017 53.00 53.11 52.71 53.01 432,689 -0.01(-0.02%)
May 23, 2017 53.16 53.30 52.57 53.02 794,819 -0.01(-0.02%)
May 22, 2017 53.34 53.55 52.44 53.03 1,030,132 -0.11(-0.20%)
May 19, 2017 51.84 54.00 51.75 53.14 1,707,074 +2.01(+3.94%)
May 18, 2017 51.26 51.26 49.95 51.12 1,452,929 -0.94(-1.80%)
May 17, 2017 53.25 52.66 52.03 52.06 613,761 -1.19(-2.24%)
May 16, 2017 53.14 53.32 52.69 53.25 394,219 +0.15(+0.28%)
May 15, 2017 53.04 53.43 52.92 53.10 449,805 +0.33(+0.63%)
May 12, 2017 52.91 52.99 52.70 52.77 291,952 -0.46(-0.87%)
May 11, 2017 53.01 53.32 52.47 53.24 436,833 +0.06(+0.11%)
May 10, 2017 52.74 53.32 52.67 53.18 869,500 +0.45(+0.86%)
May 09, 2017 52.67 52.92 52.39 52.72 736,586 +0.28(+0.54%)
May 08, 2017 52.68 52.76 51.93 52.44 850,272 -0.43(-0.81%)
May 05, 2017 52.77 53.26 52.43 52.87 783,987 +0.12(+0.22%)
May 04, 2017 52.76 52.87 52.06 52.76 1,120,353 -0.03(-0.06%)
May 03, 2017 52.77 52.84 52.28 52.79 873,797 -0.21(-0.39%)
May 02, 2017 53.67 54.02 52.69 53.00 1,202,836 -0.68(-1.26%)
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.