Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 59.80 59.96 59.39 59.62 589,006 +0.17(+0.28%)
Jul 28, 2017 59.85 59.99 58.85 59.46 558,422 -0.26(-0.44%)
Jul 27, 2017 60.39 61.13 58.31 59.72 1,156,909 +0.37(+0.63%)
Jul 26, 2017 59.38 59.43 58.89 59.35 828,607 -0.03(-0.06%)
Jul 25, 2017 59.73 59.77 59.07 59.38 805,993 +0.09(+0.15%)
Jul 24, 2017 59.36 59.47 58.87 59.29 457,908 -0.07(-0.11%)
Jul 21, 2017 58.89 59.51 58.70 59.36 651,020 +0.25(+0.42%)
Jul 20, 2017 59.18 59.28 58.70 59.11 565,965 +0.02(+0.03%)
Jul 19, 2017 58.68 59.10 58.24 59.09 520,773 +0.78(+1.33%)
Jul 18, 2017 58.20 58.35 57.62 58.32 638,769 +0.09(+0.16%)
Jul 17, 2017 58.15 58.56 57.69 58.23 678,995 +0.14(+0.24%)
Jul 14, 2017 57.75 58.34 57.45 58.09 467,836 +0.50(+0.86%)
Jul 13, 2017 57.07 57.65 56.43 57.59 851,784 +0.55(+0.97%)
Jul 12, 2017 58.62 58.73 56.95 57.04 992,404 -1.16(-1.99%)
Jul 11, 2017 58.28 58.49 57.76 58.19 1,543,295 +0.92(+1.60%)
Jul 10, 2017 56.56 57.95 56.41 57.27 1,453,202 +0.76(+1.35%)
Jul 07, 2017 56.23 56.65 55.83 56.51 650,031 +0.45(+0.81%)
Jul 06, 2017 56.70 56.75 56.03 56.06 970,126 -0.90(-1.58%)
Jul 05, 2017 56.08 56.97 56.08 56.96 984,574 +0.82(+1.46%)
Jul 03, 2017 56.04 56.30 55.72 56.14 502,386 +0.45(+0.80%)
Jun 30, 2017 55.46 55.98 55.13 55.70 565,411 +0.64(+1.16%)
Jun 29, 2017 55.62 55.99 54.65 55.06 638,723 -0.53(-0.95%)
Jun 28, 2017 55.33 55.70 55.05 55.59 579,292 +0.65(+1.19%)
Jun 27, 2017 55.57 55.86 54.83 54.94 431,254 -0.55(-1.00%)
Jun 26, 2017 55.27 55.70 54.93 55.49 410,507 +0.26(+0.48%)
Jun 23, 2017 55.05 55.66 54.80 55.23 848,059 +0.11(+0.20%)
Jun 22, 2017 55.40 55.60 54.88 55.12 533,260 -0.39(-0.70%)
Jun 21, 2017 55.89 56.23 55.16 55.51 811,741 +0.20(+0.36%)
Jun 20, 2017 55.82 55.82 55.27 55.31 396,217 -0.73(-1.30%)
Jun 19, 2017 56.12 56.21 55.31 56.04 835,934 +0.38(+0.68%)
Jun 16, 2017 55.70 55.98 55.41 55.66 1,189,244 -0.08(-0.15%)
Jun 15, 2017 54.65 55.74 54.65 55.74 571,982 +0.21(+0.37%)
Jun 14, 2017 55.51 55.63 55.04 55.53 492,547 +0.21(+0.39%)
Jun 13, 2017 55.23 55.50 54.88 55.32 760,438 +0.16(+0.28%)
Jun 12, 2017 55.46 55.66 54.51 55.16 812,757 -0.39(-0.70%)
Jun 09, 2017 54.86 55.80 54.67 55.55 1,036,712 +1.48(+2.74%)
Jun 08, 2017 53.43 54.61 53.36 54.07 587,043 +0.68(+1.27%)
Jun 07, 2017 53.72 53.72 53.21 53.39 326,204 -0.18(-0.34%)
Jun 06, 2017 53.35 54.07 53.22 53.57 449,206 -0.12(-0.22%)
Jun 05, 2017 53.67 54.13 53.58 53.69 244,920 -0.22(-0.41%)
Jun 02, 2017 54.07 54.35 53.72 53.91 362,571 -0.10(-0.18%)
Jun 01, 2017 53.35 54.09 53.16 54.01 941,523 +1.09(+2.06%)
May 31, 2017 52.84 52.96 52.44 52.92 666,724 +0.36(+0.69%)
May 30, 2017 52.56 52.67 52.23 52.56 562,318 -0.31(-0.58%)
May 26, 2017 52.88 52.98 52.50 52.86 531,726 +0.18(+0.35%)
May 25, 2017 53.21 53.27 52.42 52.68 439,914 -0.24(-0.45%)
May 24, 2017 52.91 53.01 52.62 52.92 433,446 -0.01(-0.02%)
May 23, 2017 53.07 53.21 52.48 52.93 796,210 -0.01(-0.02%)
May 22, 2017 53.24 53.46 52.35 52.94 1,031,936 -0.11(-0.20%)
May 19, 2017 51.75 53.91 51.66 53.04 1,710,063 +2.01(+3.94%)
May 18, 2017 51.17 51.17 49.86 51.04 1,455,473 -0.93(-1.80%)
May 17, 2017 53.16 52.56 51.94 51.97 614,835 -1.19(-2.24%)
May 16, 2017 53.04 53.23 52.60 53.16 394,909 +0.15(+0.28%)
May 15, 2017 52.94 53.34 52.83 53.01 450,593 +0.33(+0.63%)
May 12, 2017 52.82 52.89 52.61 52.68 292,463 -0.46(-0.87%)
May 11, 2017 52.92 53.23 52.38 53.14 437,598 +0.06(+0.11%)
May 10, 2017 52.65 53.23 52.57 53.08 871,023 +0.45(+0.86%)
May 09, 2017 52.58 52.83 52.30 52.63 737,876 +0.28(+0.54%)
May 08, 2017 52.59 52.66 51.84 52.35 851,761 -0.43(-0.81%)
May 05, 2017 52.68 53.17 52.34 52.78 785,359 +0.12(+0.22%)
May 04, 2017 52.67 52.78 51.97 52.66 1,122,315 -0.03(-0.06%)
May 03, 2017 52.68 52.75 52.19 52.70 875,327 -0.21(-0.39%)
May 02, 2017 53.58 53.93 52.60 52.90 1,204,942 -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.