Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 59.45 59.92 58.65 59.45 378,507 +0.30(+0.51%)
Jun 29, 2017 60.00 60.25 58.50 59.15 381,151 -0.60(-1.00%)
Jun 28, 2017 58.75 59.80 58.75 59.75 328,553 +1.60(+2.75%)
Jun 27, 2017 57.60 58.55 57.55 58.15 421,661 +0.45(+0.78%)
Jun 26, 2017 57.05 58.00 56.80 57.70 186,681 +0.70(+1.23%)
Jun 23, 2017 55.75 57.10 55.50 57.00 450,511 +1.30(+2.33%)
Jun 22, 2017 56.90 57.20 55.55 55.70 442,906 -1.15(-2.02%)
Jun 21, 2017 56.95 56.95 55.95 56.85 286,589 +0.15(+0.26%)
Jun 20, 2017 58.70 58.75 56.65 56.70 435,458 -2.20(-3.74%)
Jun 19, 2017 59.50 59.80 58.70 58.90 323,381 -0.60(-1.01%)
Jun 16, 2017 58.35 59.55 58.05 59.50 636,231 +0.70(+1.19%)
Jun 15, 2017 57.70 59.65 57.65 58.80 483,135 +0.50(+0.86%)
Jun 14, 2017 58.65 58.65 57.50 58.30 439,557 -0.20(-0.34%)
Jun 13, 2017 58.05 58.60 57.90 58.50 305,843 +0.75(+1.30%)
Jun 12, 2017 56.90 58.40 56.90 57.75 466,689 +1.20(+2.12%)
Jun 09, 2017 55.95 56.95 55.95 56.55 599,034 +0.65(+1.16%)
Jun 08, 2017 55.50 56.05 55.05 55.90 316,043 +0.30(+0.54%)
Jun 07, 2017 54.65 55.85 54.30 55.60 495,175 +1.05(+1.92%)
Jun 06, 2017 55.40 55.60 54.45 54.55 463,283 -1.40(-2.50%)
Jun 05, 2017 55.65 56.65 55.00 55.95 820,535 +0.95(+1.73%)
Jun 02, 2017 54.75 55.55 54.35 55.00 481,509 +0.25(+0.46%)
Jun 01, 2017 54.15 55.10 53.75 54.75 371,373 +0.65(+1.20%)
May 31, 2017 54.10 54.42 53.35 54.10 353,508 +0.15(+0.28%)
May 30, 2017 54.05 54.40 53.90 53.95 227,234 -0.30(-0.55%)
May 26, 2017 52.75 54.38 52.45 54.25 305,685 +0.85(+1.59%)
May 25, 2017 54.30 54.30 53.35 53.40 634,953 -0.60(-1.11%)
May 24, 2017 54.25 54.45 53.75 54.00 339,550 -0.35(-0.64%)
May 23, 2017 53.70 54.40 53.30 54.35 353,863 +0.70(+1.30%)
May 22, 2017 53.35 53.80 53.20 53.65 383,308 +0.30(+0.56%)
May 19, 2017 51.85 53.35 51.70 53.35 645,459 +1.40(+2.69%)
May 18, 2017 51.45 52.52 51.20 51.95 553,671 +0.25(+0.48%)
May 17, 2017 53.90 53.40 51.65 51.70 821,023 -2.20(-4.08%)
May 16, 2017 55.40 55.50 53.35 53.90 711,194 -1.50(-2.71%)
May 15, 2017 55.20 55.75 55.20 55.40 259,274 +0.30(+0.54%)
May 12, 2017 55.50 55.60 54.90 55.10 316,964 -0.40(-0.72%)
May 11, 2017 55.50 55.70 54.90 55.50 528,296 -0.10(-0.18%)
May 10, 2017 55.70 56.25 55.40 55.60 737,557 -0.40(-0.71%)
May 09, 2017 56.60 56.85 55.95 56.00 544,534 -0.70(-1.23%)
May 08, 2017 57.20 57.85 56.55 56.70 880,312 -0.50(-0.87%)
May 05, 2017 56.35 57.25 56.27 57.20 497,961 +0.85(+1.51%)
May 04, 2017 57.50 57.60 55.90 56.35 619,536 -1.05(-1.83%)
May 03, 2017 57.50 57.50 56.70 57.40 690,817 -0.20(-0.35%)
May 02, 2017 58.60 58.85 57.12 57.60 741,713 +0.00(+0.00%)
May 01, 2017 58.50 59.00 56.90 57.60 1,413,209 -0.95(-1.62%)
Apr 28, 2017 62.80 62.80 58.45 58.55 2,977,894 -6.30(-9.71%)
Apr 27, 2017 64.30 65.30 63.25 64.85 483,842 +0.25(+0.39%)
Apr 26, 2017 65.35 65.50 64.25 64.60 493,727 -0.75(-1.15%)
Apr 25, 2017 65.10 66.15 65.10 65.35 578,103 +0.70(+1.08%)
Apr 24, 2017 65.00 65.12 64.45 64.65 493,106 +0.45(+0.70%)
Apr 21, 2017 64.70 64.80 64.05 64.20 425,182 -0.55(-0.85%)
Apr 20, 2017 64.45 65.00 64.15 64.75 400,061 +0.70(+1.09%)
Apr 19, 2017 63.60 64.20 63.40 64.05 378,717 +0.75(+1.18%)
Apr 18, 2017 62.50 63.40 62.30 63.30 532,998 +0.60(+0.96%)
Apr 17, 2017 62.45 62.80 61.95 62.70 605,588 +0.60(+0.97%)
Apr 13, 2017 62.85 63.35 62.05 62.10 557,378 -0.90(-1.43%)
Apr 12, 2017 64.15 65.15 62.85 63.00 654,218 -1.35(-2.10%)
Apr 11, 2017 63.55 64.40 63.05 64.35 236,849 +0.65(+1.02%)
Apr 10, 2017 63.90 64.30 63.35 63.70 245,300 -0.20(-0.31%)
Apr 07, 2017 63.70 64.15 63.30 63.90 469,505 +0.10(+0.16%)
Apr 06, 2017 63.15 63.90 62.55 63.80 371,284 +0.55(+0.87%)
Apr 05, 2017 64.50 64.95 63.12 63.25 371,129 -0.95(-1.48%)
Apr 04, 2017 63.85 64.80 63.85 64.20 348,678 +0.20(+0.31%)
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.