Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 58.77 58.91 58.05 58.30 925,222 -0.21(-0.35%)
Jul 28, 2017 58.64 59.00 58.03 58.51 771,517 +0.02(+0.03%)
Jul 27, 2017 58.97 59.24 57.84 58.49 638,753 -0.28(-0.48%)
Jul 26, 2017 59.59 59.77 58.71 58.77 980,735 -0.76(-1.27%)
Jul 25, 2017 58.99 59.63 58.60 59.53 1,110,945 +0.91(+1.55%)
Jul 24, 2017 58.01 58.94 57.97 58.62 850,336 +0.56(+0.97%)
Jul 21, 2017 57.89 58.16 57.62 58.06 595,855 +0.21(+0.36%)
Jul 20, 2017 58.14 58.26 57.56 57.85 570,933 -0.30(-0.51%)
Jul 19, 2017 58.06 58.39 57.92 58.15 958,807 +0.14(+0.24%)
Jul 18, 2017 58.13 58.38 57.90 58.01 866,651 -0.60(-1.02%)
Jul 17, 2017 58.35 58.91 58.35 58.61 968,098 +0.22(+0.38%)
Jul 14, 2017 58.94 58.31 58.39 1,171,484 -0.26(-0.44%)
Jul 13, 2017 57.94 58.78 57.55 58.64 1,837,061 +0.99(+1.72%)
Jul 12, 2017 57.23 57.75 57.15 57.65 1,039,020 +0.99(+1.75%)
Jul 11, 2017 57.68 57.70 56.43 56.66 1,713,990 -1.25(-2.16%)
Jul 10, 2017 56.75 58.38 56.52 57.91 1,379,095 +0.98(+1.72%)
Jul 07, 2017 56.36 57.19 56.15 56.94 894,107 +0.76(+1.35%)
Jul 06, 2017 55.90 56.41 55.60 56.18 974,004 +0.04(+0.07%)
Jul 05, 2017 56.22 56.45 55.58 56.14 1,208,548 -0.02(-0.03%)
Jul 03, 2017 56.19 56.35 55.45 56.16 722,634 +0.40(+0.71%)
Jun 30, 2017 55.43 56.27 54.63 55.76 4,369,358 -0.24(-0.42%)
Jun 29, 2017 57.26 57.32 55.42 56.00 1,302,869 -1.27(-2.21%)
Jun 28, 2017 56.71 57.57 56.63 57.26 668,689 +0.90(+1.59%)
Jun 27, 2017 57.23 57.45 56.37 56.37 702,071 -0.58(-1.02%)
Jun 26, 2017 57.26 57.44 56.81 56.95 627,054 -0.01(-0.01%)
Jun 23, 2017 56.37 57.27 55.88 56.95 1,490,414 +0.40(+0.70%)
Jun 22, 2017 57.58 57.87 56.55 56.56 940,835 -1.01(-1.76%)
Jun 21, 2017 57.81 58.14 57.53 57.57 1,401,677 -0.18(-0.32%)
Jun 20, 2017 57.31 58.02 57.31 57.75 1,260,476 +0.17(+0.29%)
Jun 19, 2017 58.24 58.64 57.56 57.59 2,208,104 -0.41(-0.71%)
Jun 16, 2017 57.89 58.32 57.48 58.00 2,327,277 +0.25(+0.44%)
Jun 15, 2017 57.12 57.77 56.72 57.74 1,683,913 +0.00(+0.00%)
Jun 14, 2017 58.58 58.59 57.51 57.74 1,986,763 -0.72(-1.24%)
Jun 13, 2017 57.54 58.49 57.33 58.47 1,715,953 +1.03(+1.79%)
Jun 12, 2017 58.22 58.65 57.36 57.44 1,117,763 -0.91(-1.57%)
Jun 09, 2017 58.08 58.93 57.93 58.35 928,648 +0.28(+0.49%)
Jun 08, 2017 58.33 57.75 58.07 1,270,508 +0.05(+0.08%)
Jun 07, 2017 58.03 58.18 57.36 58.03 1,291,304 +0.14(+0.25%)
Jun 06, 2017 57.59 57.97 57.20 57.88 1,568,392 +0.14(+0.25%)
Jun 05, 2017 57.98 58.33 57.68 57.74 657,489 -0.50(-0.86%)
Jun 02, 2017 57.90 58.35 57.71 58.24 991,900 +0.26(+0.45%)
Jun 01, 2017 57.46 58.40 57.27 57.98 1,178,115 +0.58(+1.01%)
May 31, 2017 57.07 57.52 56.61 57.40 2,596,297 +0.28(+0.49%)
May 30, 2017 57.28 57.65 56.95 57.12 721,241 -0.19(-0.33%)
May 26, 2017 57.33 57.59 57.23 57.31 899,671 -0.05(-0.09%)
May 25, 2017 57.11 57.42 56.78 57.36 894,587 +0.50(+0.88%)
May 24, 2017 57.00 57.36 56.53 56.86 853,097 +0.11(+0.19%)
May 23, 2017 56.89 57.12 56.22 56.75 1,666,059 -0.05(-0.09%)
May 22, 2017 56.90 57.17 56.02 56.81 1,127,526 +0.21(+0.38%)
May 19, 2017 55.51 57.17 55.41 56.59 2,031,087 +1.50(+2.72%)
May 18, 2017 54.45 55.32 53.27 55.09 2,456,946 -1.04(-1.86%)
May 17, 2017 57.63 57.06 56.12 56.14 2,120,860 -1.49(-2.59%)
May 16, 2017 57.25 57.90 56.95 57.63 2,056,129 +0.62(+1.10%)
May 15, 2017 56.41 57.33 56.41 57.01 2,175,200 +1.60(+2.89%)
May 12, 2017 55.51 56.10 55.37 55.41 960,397 -0.60(-1.07%)
May 11, 2017 56.32 56.51 55.36 56.01 1,248,691 -0.42(-0.74%)
May 10, 2017 55.43 56.57 55.28 56.43 2,204,675 +1.13(+2.05%)
May 09, 2017 55.56 55.78 55.20 55.29 1,357,704 -0.19(-0.34%)
May 08, 2017 55.19 55.82 54.75 55.48 1,607,700 -0.34(-0.60%)
May 05, 2017 53.98 55.84 53.66 55.82 2,614,210 +1.95(+3.62%)
May 04, 2017 54.14 54.28 53.26 53.87 3,105,653 -0.43(-0.80%)
May 03, 2017 56.08 56.66 53.82 54.30 5,163,639 -1.88(-3.35%)
May 02, 2017 55.87 56.50 55.79 56.18 1,527,104 +0.20(+0.35%)
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.