Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 59.07 59.48 58.52 59.29 5,220,344 +0.32(+0.54%)
Jul 28, 2017 58.31 59.31 57.82 58.97 4,465,954 +0.27(+0.46%)
Jul 27, 2017 60.62 60.64 57.46 58.70 8,452,337 -1.41(-2.35%)
Jul 26, 2017 58.68 60.11 58.67 60.11 5,379,234 +1.62(+2.77%)
Jul 25, 2017 59.12 59.47 58.46 58.49 4,885,244 -0.47(-0.80%)
Jul 24, 2017 58.49 59.09 58.35 58.96 6,060,032 +0.49(+0.84%)
Jul 21, 2017 58.29 58.89 58.18 58.47 6,047,828 -0.14(-0.25%)
Jul 20, 2017 58.94 59.27 58.43 58.61 3,743,829 -0.24(-0.41%)
Jul 19, 2017 59.08 59.87 58.41 58.85 5,694,164 +0.00(+0.00%)
Jul 18, 2017 58.16 58.88 57.85 58.85 4,824,750 +0.80(+1.37%)
Jul 17, 2017 58.36 58.43 57.68 58.06 3,425,602 -0.24(-0.41%)
Jul 14, 2017 58.39 58.81 58.14 58.30 4,743,376 +0.24(+0.41%)
Jul 13, 2017 58.92 58.92 57.73 58.06 7,520,298 -0.50(-0.85%)
Jul 12, 2017 56.22 58.85 56.04 58.56 10,532,274 +2.92(+5.24%)
Jul 11, 2017 56.07 56.21 55.35 55.64 4,688,055 -0.51(-0.91%)
Jul 10, 2017 55.93 56.54 55.63 56.15 4,887,769 +0.40(+0.72%)
Jul 07, 2017 54.46 56.00 54.32 55.74 6,485,135 +1.41(+2.60%)
Jul 06, 2017 54.29 54.78 54.04 54.33 6,907,315 -0.52(-0.94%)
Jul 05, 2017 54.37 55.22 53.60 54.85 6,364,292 +0.86(+1.60%)
Jul 03, 2017 55.44 55.65 53.88 53.99 4,310,584 -1.26(-2.28%)
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%)
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.