Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 57.52 57.70 57.49 57.64 20,440 +0.55(+0.97%)
Apr 27, 2017 57.09 23 -0.64(-1.11%)
Apr 26, 2017 57.51 57.72 57.51 57.72 900 -0.07(-0.11%)
Apr 25, 2017 57.34 57.79 57.34 57.79 583 +0.59(+1.03%)
Apr 24, 2017 57.20 57.20 57.20 57.20 1,096 +0.61(+1.08%)
Apr 21, 2017 56.36 57.03 56.36 56.59 12,710 +0.15(+0.27%)
Apr 20, 2017 56.27 56.45 56.27 56.44 1,503 +0.11(+0.19%)
Apr 18, 2017 56.33 138 -0.59(-1.04%)
Apr 17, 2017 56.86 56.92 56.86 56.92 1,026 +0.00(+0.00%)
Apr 13, 2017 56.92 56.92 56.89 56.92 1,063 +0.04(+0.08%)
Apr 12, 2017 56.79 56.89 56.74 56.88 1,221 +0.05(+0.09%)
Apr 11, 2017 56.82 56.82 56.82 56.82 232 -0.12(-0.20%)
Apr 10, 2017 57.05 57.05 56.94 56.94 483 -0.22(-0.39%)
Apr 07, 2017 57.38 57.38 57.16 57.16 316 -0.08(-0.14%)
Apr 06, 2017 57.05 57.24 56.99 57.24 4,243 -0.27(-0.47%)
Apr 05, 2017 57.73 57.73 57.46 57.51 404 +0.15(+0.27%)
Apr 04, 2017 57.35 57.35 57.35 57.35 1,181 +0.18(+0.32%)
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.