Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.59 55.77 54.86 55.25 6,626,063 -0.01(-0.02%)
Jun 29, 2017 56.04 56.14 53.95 55.26 9,254,838 -1.18(-2.09%)
Jun 28, 2017 56.19 56.45 55.47 56.44 8,158,941 +0.50(+0.89%)
Jun 27, 2017 57.68 57.68 55.72 55.94 7,497,782 -1.85(-3.20%)
Jun 26, 2017 58.23 58.71 57.17 57.79 4,500,847 -0.21(-0.36%)
Jun 23, 2017 58.00 14,374,931 -0.69(-1.18%)
Jun 22, 2017 58.28 59.09 57.90 58.69 5,629,394 +0.46(+0.79%)
Jun 21, 2017 58.06 58.48 57.71 58.23 5,611,535 +0.51(+0.88%)
Jun 20, 2017 58.05 58.63 57.66 57.72 6,123,928 -0.16(-0.28%)
Jun 19, 2017 56.77 57.98 56.77 57.88 5,356,577 +1.46(+2.59%)
Jun 16, 2017 56.39 56.99 56.12 56.43 9,663,557 -0.11(-0.19%)
Jun 15, 2017 55.08 57.07 54.88 56.53 9,056,108 +0.44(+0.79%)
Jun 14, 2017 55.69 56.65 55.26 56.09 8,620,550 +0.53(+0.95%)
Jun 13, 2017 55.14 55.71 54.40 55.56 7,458,779 +1.09(+2.01%)
Jun 12, 2017 54.76 54.86 53.17 54.47 16,798,618 -1.22(-2.19%)
Jun 09, 2017 58.18 58.63 54.65 55.69 13,430,173 -2.42(-4.16%)
Jun 08, 2017 58.20 58.24 57.16 58.11 6,787,651 +0.02(+0.03%)
Jun 07, 2017 57.64 58.39 57.60 58.09 6,712,409 +0.66(+1.15%)
Jun 06, 2017 57.51 57.81 57.04 57.42 4,087,926 +0.04(+0.07%)
Jun 05, 2017 57.35 58.02 57.16 57.39 3,979,021 +0.14(+0.25%)
Jun 02, 2017 57.24 57.33 56.64 57.24 5,158,996 +0.09(+0.15%)
Jun 01, 2017 56.44 57.17 56.33 57.16 10,596,422 +0.94(+1.67%)
May 31, 2017 56.23 56.44 55.77 56.22 9,949,686 +0.00(+0.00%)
May 30, 2017 56.12 56.30 55.44 56.22 5,249,487 +0.29(+0.51%)
May 26, 2017 56.77 56.81 55.67 55.93 7,314,484 -0.90(-1.59%)
May 25, 2017 56.59 57.04 56.36 56.83 8,231,176 +0.68(+1.21%)
May 24, 2017 55.60 56.17 54.58 56.15 7,595,599 +0.68(+1.23%)
May 23, 2017 56.97 57.70 54.83 55.47 10,761,766 +0.65(+1.19%)
May 22, 2017 53.93 54.92 53.51 54.81 7,270,125 +1.19(+2.22%)
May 19, 2017 53.09 53.72 52.72 53.62 6,286,419 +0.70(+1.32%)
May 18, 2017 51.72 53.15 51.49 52.92 9,630,349 +0.88(+1.70%)
May 17, 2017 53.84 53.88 51.99 52.04 10,729,287 -2.45(-4.49%)
May 16, 2017 54.42 54.99 54.18 54.49 5,526,655 +0.36(+0.66%)
May 15, 2017 53.75 54.31 53.65 54.13 7,171,868 +0.38(+0.71%)
May 12, 2017 53.64 53.83 53.28 53.75 3,953,546 +0.25(+0.47%)
May 11, 2017 53.71 53.72 53.08 53.50 5,068,896 -0.23(-0.43%)
May 10, 2017 53.03 53.96 52.74 53.73 8,590,417 +1.31(+2.51%)
May 09, 2017 51.76 52.58 51.59 52.41 4,916,586 +0.60(+1.17%)
May 08, 2017 51.64 51.92 51.20 51.81 5,402,953 +0.15(+0.30%)
May 05, 2017 51.82 52.54 50.93 51.66 10,956,410 +0.70(+1.37%)
May 04, 2017 50.83 51.20 50.34 50.96 8,213,738 +0.25(+0.49%)
May 03, 2017 51.00 51.16 50.43 50.71 4,976,865 -0.18(-0.36%)
May 02, 2017 51.02 51.23 50.64 50.89 4,857,334 +0.32(+0.63%)
May 01, 2017 50.51 50.89 50.21 50.57 5,431,248 +0.43(+0.86%)
Apr 28, 2017 49.80 50.16 49.43 50.14 6,577,277 +0.33(+0.66%)
Apr 27, 2017 49.45 50.17 49.33 49.81 4,319,565 +0.53(+1.07%)
Apr 26, 2017 49.29 49.42 48.85 49.29 4,691,920 +0.00(+0.00%)
Apr 25, 2017 49.57 48.94 49.29 6,295,827 +0.46(+0.94%)
Apr 24, 2017 48.46 48.85 48.33 48.83 3,957,968 +0.97(+2.03%)
Apr 21, 2017 47.97 48.02 47.58 47.86 3,493,044 -0.08(-0.16%)
Apr 20, 2017 47.64 48.04 47.41 47.93 4,132,137 +0.58(+1.22%)
Apr 19, 2017 47.22 47.66 47.19 47.36 3,352,098 +0.17(+0.37%)
Apr 18, 2017 46.66 47.37 46.55 47.19 3,909,035 +0.36(+0.76%)
Apr 17, 2017 46.60 47.27 46.54 46.83 5,617,356 +0.36(+0.78%)
Apr 13, 2017 46.74 47.20 46.46 46.47 4,070,638 -0.21(-0.45%)
Apr 12, 2017 46.94 47.04 46.48 46.68 3,786,695 -0.42(-0.90%)
Apr 11, 2017 46.93 47.16 46.66 47.10 3,708,648 +0.04(+0.08%)
Apr 10, 2017 47.50 47.64 46.90 47.06 4,453,068 -0.55(-1.15%)
Apr 07, 2017 47.31 47.71 47.23 47.61 4,220,772 +0.24(+0.51%)
Apr 06, 2017 47.20 47.40 46.97 47.37 3,555,670 +0.15(+0.33%)
Apr 05, 2017 47.20 47.74 46.89 47.21 4,800,671 +0.15(+0.33%)
Apr 04, 2017 47.38 47.50 46.91 47.06 5,965,763 -0.47(-0.99%)
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.