Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.38 61.38 60.96 61.21 37,684 +0.25(+0.41%)
Jul 28, 2017 60.94 60.96 60.94 60.96 638 -0.11(-0.18%)
Jul 27, 2017 61.41 61.41 60.87 61.07 1,975 -0.28(-0.46%)
Jul 26, 2017 61.06 61.38 61.06 61.35 964 +0.48(+0.78%)
Jul 24, 2017 60.87 132 +0.19(+0.31%)
Jul 21, 2017 60.85 60.85 60.61 60.68 3,775 -0.17(-0.28%)
Jul 20, 2017 60.79 60.89 60.77 60.86 974 -0.06(-0.09%)
Jul 19, 2017 60.83 60.91 60.83 60.91 736 +0.49(+0.81%)
Jul 18, 2017 60.41 60.43 60.35 60.42 2,373 +0.12(+0.20%)
Jul 17, 2017 60.27 60.34 60.26 60.30 1,478 -0.43(-0.70%)
Jul 14, 2017 60.27 60.73 60.27 60.73 4,625 +0.77(+1.28%)
Jul 13, 2017 60.23 60.23 59.93 59.96 23,991 +0.09(+0.15%)
Jul 12, 2017 59.51 59.87 59.51 59.87 5,957 +0.86(+1.46%)
Jul 11, 2017 58.96 59.01 58.85 59.01 980 +0.34(+0.57%)
Jul 10, 2017 58.58 58.68 58.50 58.68 2,776 +0.32(+0.54%)
Jul 07, 2017 58.41 58.47 58.36 58.36 1,383 -0.17(-0.28%)
Jul 06, 2017 58.47 58.53 58.46 58.53 1,653 -0.46(-0.79%)
Jul 05, 2017 58.74 59.00 58.74 58.99 880 -0.19(-0.32%)
Jul 03, 2017 59.48 59.48 59.18 59.18 1,803 +0.11(+0.18%)
Jun 30, 2017 59.16 59.16 58.97 59.07 2,122 +0.35(+0.60%)
Jun 29, 2017 58.96 59.02 58.72 58.72 597 -0.57(-0.96%)
Jun 28, 2017 59.22 59.33 59.22 59.29 1,976 +0.39(+0.66%)
Jun 27, 2017 59.25 59.25 58.88 58.90 3,370 -0.43(-0.73%)
Jun 26, 2017 59.41 59.41 59.31 59.33 2,547 +0.50(+0.85%)
Jun 23, 2017 58.69 58.96 58.69 58.83 1,229 +0.11(+0.18%)
Jun 22, 2017 58.66 58.84 58.66 58.73 3,182 +0.24(+0.42%)
Jun 21, 2017 58.57 58.60 58.42 58.49 2,468 -0.13(-0.21%)
Jun 20, 2017 58.66 58.71 58.60 58.61 3,733 -0.40(-0.68%)
Jun 19, 2017 58.92 59.01 58.92 59.01 5,058 +0.55(+0.95%)
Jun 16, 2017 58.38 58.46 58.11 58.46 12,407 +0.04(+0.08%)
Jun 15, 2017 58.25 58.41 58.14 58.41 2,301 -0.43(-0.73%)
Jun 14, 2017 59.00 59.14 58.78 58.84 6,478 +0.10(+0.17%)
Jun 13, 2017 58.44 58.78 58.44 58.75 26,860 +0.52(+0.89%)
Jun 12, 2017 58.32 58.32 58.09 58.23 28,884 -0.09(-0.15%)
Jun 09, 2017 58.85 58.85 58.32 58.32 9,280 -0.68(-1.15%)
Jun 08, 2017 58.99 58.99 58.99 58.99 203 +0.21(+0.36%)
Jun 07, 2017 58.90 58.90 58.67 58.78 1,249 -0.18(-0.30%)
Jun 06, 2017 58.96 58.96 58.96 58.96 378 +0.02(+0.03%)
Jun 05, 2017 58.97 59.02 58.94 58.94 1,811 -0.12(-0.20%)
Jun 02, 2017 59.01 59.06 58.98 59.06 4,045 +0.31(+0.53%)
Jun 01, 2017 58.49 58.75 58.47 58.75 2,133 +0.43(+0.74%)
May 31, 2017 58.36 58.36 58.32 58.32 2,264 -0.36(-0.61%)
May 26, 2017 58.67 98 -0.10(-0.17%)
May 25, 2017 58.83 58.83 58.74 58.77 3,460 +0.22(+0.37%)
May 24, 2017 58.56 58.56 58.56 58.56 611 +0.22(+0.37%)
May 23, 2017 58.48 58.48 58.30 58.34 5,503 -0.16(-0.27%)
May 22, 2017 58.73 58.73 58.44 58.50 15,248 +0.21(+0.36%)
May 19, 2017 58.24 58.29 58.12 58.29 2,732 +0.52(+0.91%)
May 18, 2017 57.41 57.77 57.41 57.77 3,613 +0.25(+0.44%)
May 17, 2017 58.11 58.11 57.51 57.51 20,365 -0.81(-1.40%)
May 16, 2017 58.28 58.33 58.28 58.33 1,318 -0.07(-0.12%)
May 15, 2017 58.24 58.54 58.24 58.40 6,437 +0.51(+0.88%)
May 12, 2017 57.90 57.95 57.82 57.89 11,897 +0.02(+0.03%)
May 11, 2017 57.86 57.88 57.59 57.87 7,816 +0.04(+0.06%)
May 10, 2017 57.78 57.83 57.76 57.83 2,431 +0.13(+0.23%)
May 09, 2017 57.76 57.80 57.69 57.70 4,919 +0.26(+0.45%)
May 08, 2017 57.53 57.53 57.43 57.44 2,630 +0.09(+0.15%)
May 05, 2017 57.18 57.40 57.18 57.35 5,933 +0.17(+0.30%)
May 04, 2017 57.38 57.39 57.11 57.18 24,443 -0.26(-0.45%)
May 03, 2017 57.67 57.67 57.38 57.44 13,133 -0.34(-0.59%)
May 02, 2017 57.86 57.86 57.67 57.78 18,796 +0.14(+0.25%)
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.