Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 60.42 60.67 60.10 60.27 900,507 +0.03(+0.05%)
Jul 28, 2017 60.04 60.46 59.72 60.24 836,720 +0.07(+0.12%)
Jul 27, 2017 59.87 60.22 59.63 60.17 2,187,333 +0.36(+0.60%)
Jul 26, 2017 60.57 60.60 59.58 59.81 1,448,150 -0.66(-1.09%)
Jul 25, 2017 60.87 60.95 60.02 60.47 2,262,771 +0.24(+0.39%)
Jul 24, 2017 59.42 60.45 59.30 60.24 2,067,597 +0.77(+1.30%)
Jul 21, 2017 59.33 59.70 58.77 59.46 1,652,861 -0.22(-0.36%)
Jul 20, 2017 60.99 61.13 59.55 59.68 3,294,476 -1.46(-2.38%)
Jul 19, 2017 60.72 61.21 60.22 61.13 3,379,861 +0.53(+0.88%)
Jul 18, 2017 60.53 60.67 60.18 60.60 1,516,830 -0.01(-0.01%)
Jul 17, 2017 60.60 60.95 60.38 60.61 1,227,940 +0.11(+0.18%)
Jul 14, 2017 60.19 60.76 60.03 60.50 2,065,492 +0.42(+0.70%)
Jul 13, 2017 60.71 60.73 60.01 60.08 1,647,108 -0.48(-0.79%)
Jul 12, 2017 60.22 60.75 60.05 60.56 1,230,647 +0.85(+1.43%)
Jul 11, 2017 59.78 60.09 59.33 59.71 1,765,317 -0.09(-0.14%)
Jul 10, 2017 59.68 60.20 59.60 59.79 2,050,458 +0.11(+0.19%)
Jul 07, 2017 58.85 59.75 58.82 59.68 2,110,830 +0.69(+1.17%)
Jul 06, 2017 58.54 59.87 58.54 58.99 2,941,100 +0.42(+0.72%)
Jul 05, 2017 58.83 59.09 58.10 58.56 3,190,224 -0.27(-0.46%)
Jul 03, 2017 57.96 59.01 57.55 58.84 1,109,220 +1.28(+2.22%)
Jun 30, 2017 56.91 58.07 56.87 57.56 2,495,482 +1.03(+1.83%)
Jun 29, 2017 57.07 57.22 56.27 56.53 1,167,270 -0.37(-0.66%)
Jun 28, 2017 56.57 57.06 56.45 56.90 1,383,166 +0.83(+1.48%)
Jun 27, 2017 56.46 56.76 55.98 56.07 1,303,229 -0.40(-0.71%)
Jun 26, 2017 56.48 56.90 56.14 56.47 2,600,951 +0.14(+0.24%)
Jun 23, 2017 55.76 56.40 55.58 56.33 3,134,384 +0.55(+0.99%)
Jun 22, 2017 55.80 56.15 55.15 55.78 3,177,567 +0.06(+0.12%)
Jun 21, 2017 57.85 57.85 55.47 55.72 3,996,022 -2.37(-4.08%)
Jun 20, 2017 58.96 59.02 57.82 58.08 2,002,974 -1.51(-2.53%)
Jun 19, 2017 59.79 59.91 59.10 59.59 1,823,145 +0.08(+0.13%)
Jun 16, 2017 58.97 59.52 58.71 59.51 2,179,414 +0.40(+0.68%)
Jun 15, 2017 58.26 59.25 58.26 59.11 2,068,198 +0.42(+0.71%)
Jun 14, 2017 59.91 59.91 58.44 58.69 2,354,919 -1.20(-2.00%)
Jun 13, 2017 59.57 59.94 59.20 59.89 1,495,602 +0.44(+0.75%)
Jun 12, 2017 59.81 60.20 59.00 59.45 1,733,937 -0.12(-0.20%)
Jun 09, 2017 59.15 59.87 59.15 59.57 1,821,712 +0.46(+0.78%)
Jun 08, 2017 59.89 58.82 59.11 2,542,125 +0.55(+0.93%)
Jun 07, 2017 60.16 60.23 58.15 58.56 3,045,298 -1.50(-2.50%)
Jun 06, 2017 59.53 60.13 59.30 60.06 1,969,767 +0.20(+0.34%)
Jun 05, 2017 59.60 60.15 59.53 59.86 1,877,016 +0.20(+0.34%)
Jun 02, 2017 59.90 60.08 59.45 59.66 2,348,837 -0.29(-0.48%)
Jun 01, 2017 59.62 60.40 59.22 59.95 1,479,293 +0.72(+1.21%)
May 31, 2017 59.55 59.65 58.58 59.23 2,351,147 -0.60(-1.01%)
May 30, 2017 59.02 59.94 58.68 59.83 1,372,437 +0.64(+1.08%)
May 26, 2017 58.66 59.23 58.56 59.20 1,674,915 +0.41(+0.69%)
May 25, 2017 59.54 60.04 58.53 58.79 2,995,946 -0.68(-1.14%)
May 24, 2017 59.63 59.85 59.28 59.47 1,756,786 -0.19(-0.31%)
May 23, 2017 59.55 59.98 59.08 59.66 2,017,432 +0.25(+0.42%)
May 22, 2017 59.65 60.30 59.24 59.40 1,647,069 +0.01(+0.01%)
May 19, 2017 58.13 59.72 58.08 59.40 3,527,128 +1.65(+2.86%)
May 18, 2017 57.10 58.30 56.46 57.75 1,889,987 +0.37(+0.65%)
May 17, 2017 58.00 57.93 57.05 57.38 1,978,268 -0.63(-1.08%)
May 16, 2017 58.08 58.32 57.54 58.00 2,206,860 -0.09(-0.16%)
May 15, 2017 57.58 58.61 57.58 58.10 3,126,354 +1.23(+2.16%)
May 12, 2017 56.90 57.31 56.75 56.87 2,290,973 -0.21(-0.36%)
May 11, 2017 57.00 57.15 56.23 57.08 1,432,259 -0.11(-0.20%)
May 10, 2017 56.86 57.91 56.70 57.19 2,485,033 +0.44(+0.78%)
May 09, 2017 56.28 56.95 55.98 56.75 2,444,122 +0.43(+0.76%)
May 08, 2017 56.20 56.68 55.94 56.32 1,816,002 +0.05(+0.09%)
May 05, 2017 55.16 56.27 55.02 56.27 1,753,244 +1.21(+2.21%)
May 04, 2017 55.37 55.41 54.63 55.05 1,803,738 -0.26(-0.48%)
May 03, 2017 55.45 55.48 54.70 55.32 1,940,929 -0.29(-0.51%)
May 02, 2017 56.40 56.87 55.37 55.60 1,932,041 -0.52(-0.93%)
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.