Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 58.36 58.40 57.91 58.17 1,299,972 +0.13(+0.22%)
Jul 28, 2017 57.92 58.13 57.54 58.04 1,211,285 -0.23(-0.39%)
Jul 27, 2017 58.51 58.61 58.02 58.27 825,591 -0.03(-0.05%)
Jul 26, 2017 58.05 58.35 57.95 58.30 919,101 +0.53(+0.92%)
Jul 25, 2017 57.61 58.12 57.66 57.77 1,238,995 +0.16(+0.28%)
Jul 24, 2017 57.73 57.79 57.39 57.61 1,397,097 -0.51(-0.88%)
Jul 21, 2017 58.04 58.16 57.71 58.12 1,552,949 +0.26(+0.45%)
Jul 20, 2017 57.67 58.14 57.52 57.86 2,658,638 +0.98(+1.72%)
Jul 19, 2017 57.31 57.36 56.85 56.88 1,606,523 +0.00(+0.00%)
Jul 18, 2017 56.94 57.13 56.84 56.88 1,558,964 +0.01(+0.02%)
Jul 17, 2017 56.97 56.98 56.76 56.87 2,028,567 -0.01(-0.02%)
Jul 14, 2017 56.69 56.95 56.52 56.88 1,753,528 +0.69(+1.23%)
Jul 13, 2017 56.30 56.35 56.07 56.19 1,399,580 +0.25(+0.45%)
Jul 12, 2017 55.90 56.10 55.88 55.94 1,061,758 +0.43(+0.77%)
Jul 11, 2017 55.19 55.58 55.18 55.51 1,255,076 +0.32(+0.58%)
Jul 10, 2017 55.23 55.41 55.09 55.19 1,707,356 +0.46(+0.84%)
Jul 07, 2017 54.73 54.88 54.60 54.73 1,195,389 +0.07(+0.13%)
Jul 06, 2017 54.55 54.79 54.36 54.66 1,095,707 -0.19(-0.35%)
Jul 05, 2017 54.65 55.01 54.63 54.85 1,575,940 -0.13(-0.24%)
Jul 03, 2017 54.97 55.12 54.90 54.98 735,667 -0.29(-0.52%)
Jun 30, 2017 55.33 55.39 55.01 55.27 1,809,465 +0.46(+0.84%)
Jun 29, 2017 55.80 55.80 54.69 54.81 2,409,253 -1.61(-2.85%)
Jun 28, 2017 56.38 56.50 56.18 56.42 1,904,416 +0.30(+0.53%)
Jun 27, 2017 56.24 56.34 56.08 56.12 2,724,609 +0.11(+0.20%)
Jun 26, 2017 56.74 56.75 55.95 56.01 2,278,742 +0.33(+0.59%)
Jun 23, 2017 55.78 55.94 55.55 55.68 1,254,601 +0.08(+0.14%)
Jun 22, 2017 55.81 55.86 55.57 55.60 949,089 -0.22(-0.39%)
Jun 21, 2017 55.71 55.88 55.71 55.82 982,100 +0.20(+0.36%)
Jun 20, 2017 56.24 56.31 55.56 55.62 1,080,378 -0.44(-0.78%)
Jun 19, 2017 56.06 56.20 55.93 56.06 1,313,517 +0.15(+0.27%)
Jun 16, 2017 55.89 55.97 55.45 55.91 2,593,706 +0.65(+1.18%)
Jun 15, 2017 54.82 55.38 54.68 55.26 1,574,571 -0.01(-0.02%)
Jun 14, 2017 55.62 55.72 55.18 55.27 1,639,780 -0.13(-0.23%)
Jun 13, 2017 55.33 55.54 55.29 55.40 1,438,509 -0.08(-0.14%)
Jun 12, 2017 55.76 55.81 55.20 55.48 2,537,554 -0.65(-1.16%)
Jun 09, 2017 56.22 56.35 55.77 56.13 1,885,475 -0.39(-0.69%)
Jun 08, 2017 56.78 56.87 56.25 56.52 1,714,972 -0.88(-1.53%)
Jun 07, 2017 57.52 57.58 57.19 57.40 1,110,575 -0.04(-0.07%)
Jun 06, 2017 57.34 57.47 57.27 57.44 1,331,249 -0.16(-0.28%)
Jun 05, 2017 57.34 57.61 57.31 57.60 1,120,097 -0.10(-0.17%)
Jun 02, 2017 57.48 57.73 57.29 57.70 1,298,579 +0.68(+1.19%)
Jun 01, 2017 57.13 57.13 56.64 57.02 1,982,844 +0.24(+0.42%)
May 31, 2017 57.03 57.21 56.69 56.78 2,275,907 +0.34(+0.60%)
May 30, 2017 56.16 56.51 56.14 56.44 1,577,209 -0.01(-0.02%)
May 26, 2017 56.23 56.48 56.22 56.45 981,387 -0.31(-0.55%)
May 25, 2017 56.54 56.83 56.47 56.76 1,637,216 +0.94(+1.68%)
May 24, 2017 55.89 55.91 55.49 55.82 1,468,059 +0.42(+0.76%)
May 23, 2017 55.91 55.95 55.36 55.40 1,451,606 -0.31(-0.56%)
May 22, 2017 55.57 55.92 55.53 55.71 1,261,946 +0.75(+1.36%)
May 19, 2017 54.87 55.18 54.79 54.96 1,693,178 +0.59(+1.09%)
May 18, 2017 54.33 54.45 54.06 54.37 1,858,983 -0.26(-0.48%)
May 17, 2017 55.05 55.20 54.62 54.63 2,599,913 -0.09(-0.16%)
May 16, 2017 54.90 54.95 54.67 54.72 1,278,878 +0.45(+0.83%)
May 15, 2017 54.09 54.31 53.99 54.27 1,008,576 +0.53(+0.99%)
May 12, 2017 53.58 53.78 53.51 53.74 1,411,507 -0.18(-0.33%)
May 11, 2017 53.81 53.92 53.58 53.92 1,092,400 +0.28(+0.52%)
May 10, 2017 53.50 53.70 53.48 53.64 1,456,102 +0.31(+0.58%)
May 09, 2017 53.76 53.76 53.26 53.33 1,793,155 -0.14(-0.26%)
May 08, 2017 53.36 53.69 53.29 53.47 2,239,142 +0.60(+1.13%)
May 05, 2017 52.86 52.94 52.73 52.87 1,506,326 -0.03(-0.06%)
May 04, 2017 52.56 52.99 52.53 52.90 1,903,972 +0.50(+0.95%)
May 03, 2017 52.30 52.58 52.16 52.40 1,111,123 -0.38(-0.72%)
May 02, 2017 52.88 52.97 52.70 52.78 2,277,020 +0.57(+1.09%)
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.