Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.55 54.81 54.31 54.31 2,724,589 -0.10(-0.19%)
Jun 29, 2017 54.59 54.59 54.09 54.42 3,980,523 -0.43(-0.78%)
Jun 28, 2017 55.44 55.57 54.82 54.85 3,266,556 -0.45(-0.81%)
Jun 27, 2017 55.90 55.99 55.22 55.29 3,841,913 -0.90(-1.60%)
Jun 26, 2017 55.74 56.45 55.66 56.19 2,591,432 +0.25(+0.45%)
Jun 23, 2017 56.10 56.36 55.85 55.94 3,110,349 -0.19(-0.33%)
Jun 22, 2017 56.45 56.64 56.10 56.13 2,778,275 -0.48(-0.84%)
Jun 21, 2017 56.76 57.05 56.45 56.60 7,846,875 -0.13(-0.22%)
Jun 20, 2017 56.37 56.74 56.30 56.73 3,180,457 +0.39(+0.69%)
Jun 19, 2017 56.62 56.66 56.09 56.34 2,655,732 -0.28(-0.50%)
Jun 16, 2017 56.54 56.75 56.27 56.62 4,254,603 +0.22(+0.39%)
Jun 15, 2017 56.24 56.42 55.91 56.40 2,956,547 +0.14(+0.25%)
Jun 14, 2017 56.47 56.60 56.05 56.26 2,292,303 +0.24(+0.43%)
Jun 13, 2017 55.77 56.04 55.55 56.02 2,302,739 +0.19(+0.34%)
Jun 12, 2017 56.18 56.47 55.51 55.83 4,053,753 -0.35(-0.63%)
Jun 09, 2017 56.07 56.32 55.80 56.18 2,905,582 -0.07(-0.13%)
Jun 08, 2017 56.80 55.91 56.25 3,427,668 -0.52(-0.92%)
Jun 07, 2017 56.50 56.85 56.35 56.78 3,281,157 +0.38(+0.68%)
Jun 06, 2017 56.78 56.82 56.34 56.39 3,179,620 -0.21(-0.37%)
Jun 05, 2017 56.79 56.83 56.54 56.60 3,483,126 -0.21(-0.37%)
Jun 02, 2017 56.69 56.85 56.51 56.82 3,304,662 +0.36(+0.64%)
Jun 01, 2017 56.02 56.46 55.82 56.46 3,472,720 +0.34(+0.60%)
May 31, 2017 55.71 56.22 55.70 56.12 3,654,314 +0.45(+0.80%)
May 30, 2017 55.33 55.71 55.28 55.67 2,593,765 +0.27(+0.48%)
May 26, 2017 55.35 55.52 55.28 55.41 4,431,602 +0.05(+0.10%)
May 25, 2017 54.86 55.46 54.79 55.35 2,832,111 +0.47(+0.85%)
May 24, 2017 54.52 54.91 54.46 54.88 2,569,687 +0.48(+0.88%)
May 23, 2017 54.28 54.78 54.24 54.41 2,880,330 +0.13(+0.24%)
May 22, 2017 53.70 54.40 53.63 54.27 3,685,551 +0.55(+1.02%)
May 19, 2017 53.40 53.74 53.07 53.73 3,041,017 +0.32(+0.60%)
May 18, 2017 53.44 53.86 53.02 53.41 2,737,012 +0.13(+0.23%)
May 17, 2017 53.06 53.56 53.10 53.28 2,870,084 +0.23(+0.43%)
May 16, 2017 53.50 53.66 53.05 53.06 1,991,115 -0.55(-1.02%)
May 15, 2017 53.23 53.73 53.06 53.60 3,105,076 +0.39(+0.73%)
May 12, 2017 52.84 53.40 52.81 53.21 2,867,193 +0.40(+0.76%)
May 11, 2017 52.56 52.82 52.33 52.81 1,907,298 +0.11(+0.21%)
May 10, 2017 52.66 52.87 52.48 52.70 2,860,279 +0.08(+0.15%)
May 09, 2017 52.88 52.98 52.57 52.63 2,993,820 -0.33(-0.62%)
May 08, 2017 53.16 53.31 52.79 52.95 3,390,599 -0.07(-0.13%)
May 05, 2017 52.88 53.22 52.62 53.02 3,450,968 +0.30(+0.57%)
May 04, 2017 52.48 52.80 52.45 52.72 2,948,001 +0.09(+0.18%)
May 03, 2017 52.71 52.90 52.53 52.63 2,424,276 -0.09(-0.16%)
May 02, 2017 52.45 52.83 52.36 52.71 4,092,448 +0.42(+0.80%)
May 01, 2017 52.73 52.73 52.19 52.30 2,186,114 -0.28(-0.53%)
Apr 28, 2017 52.78 52.89 52.50 52.57 3,446,424 -0.21(-0.40%)
Apr 27, 2017 52.27 53.06 52.09 52.78 2,871,124 +0.32(+0.61%)
Apr 26, 2017 52.54 52.80 52.41 52.47 3,640,325 -0.13(-0.25%)
Apr 25, 2017 52.50 52.73 52.35 52.60 2,353,896 -0.09(-0.16%)
Apr 24, 2017 52.57 52.78 52.21 52.68 3,502,215 +0.09(+0.16%)
Apr 21, 2017 52.15 52.73 52.15 52.60 3,510,704 +0.33(+0.62%)
Apr 20, 2017 52.50 52.43 51.90 52.27 3,249,141 -0.23(-0.44%)
Apr 19, 2017 52.70 52.81 52.33 52.50 3,615,339 -0.19(-0.35%)
Apr 18, 2017 52.53 52.80 52.43 52.69 3,131,835 +0.19(+0.35%)
Apr 17, 2017 52.45 52.61 52.37 52.50 1,874,086 +0.16(+0.30%)
Apr 13, 2017 52.55 52.63 52.16 52.35 2,450,079 -0.19(-0.37%)
Apr 12, 2017 52.05 52.59 51.95 52.54 2,950,263 +0.31(+0.59%)
Apr 11, 2017 52.23 52.35 51.93 52.23 2,640,466 -0.09(-0.16%)
Apr 10, 2017 52.30 52.42 51.95 52.32 2,008,400 +0.14(+0.27%)
Apr 07, 2017 52.55 52.70 52.16 52.18 3,786,113 -0.23(-0.44%)
Apr 06, 2017 52.41 52.53 52.21 52.41 2,675,508 -0.16(-0.31%)
Apr 05, 2017 52.15 52.63 52.01 52.57 2,790,209 +0.42(+0.80%)
Apr 04, 2017 52.06 52.33 51.91 52.16 2,280,536 +0.11(+0.21%)
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.