Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.52 59.74 58.84 59.04 3,893,969 -0.40(-0.67%)
May 30, 2017 59.52 59.68 59.27 59.44 1,731,158 -0.05(-0.08%)
May 26, 2017 59.52 59.59 59.13 59.49 2,072,188 -0.03(-0.05%)
May 25, 2017 59.76 60.39 59.41 59.52 2,566,709 -0.01(-0.02%)
May 24, 2017 59.56 59.86 59.23 59.53 1,704,815 +0.14(+0.23%)
May 23, 2017 59.87 59.94 59.27 59.39 1,636,744 -0.56(-0.93%)
May 22, 2017 59.60 60.02 59.33 59.95 2,725,512 +0.38(+0.63%)
May 19, 2017 58.48 59.78 58.07 59.58 4,196,304 +1.24(+2.12%)
May 18, 2017 58.48 59.07 58.21 58.34 4,538,792 +0.00(+0.00%)
May 17, 2017 59.13 59.15 58.25 58.34 3,734,278 -0.79(-1.34%)
May 16, 2017 60.20 60.31 58.76 59.13 3,749,127 -0.85(-1.42%)
May 15, 2017 60.11 60.56 59.73 59.98 2,207,094 -0.12(-0.19%)
May 12, 2017 60.51 60.80 59.91 60.10 1,942,924 -0.53(-0.88%)
May 11, 2017 60.36 60.89 59.90 60.63 2,729,174 +0.21(+0.35%)
May 10, 2017 60.96 60.96 59.86 60.42 4,592,131 -1.00(-1.62%)
May 09, 2017 61.26 61.69 60.00 61.41 3,280,515 +0.18(+0.30%)
May 08, 2017 63.11 63.48 60.96 61.23 5,172,606 -1.77(-2.81%)
May 05, 2017 63.09 63.77 62.14 63.00 4,891,712 +1.30(+2.11%)
May 04, 2017 60.96 62.07 59.01 61.69 9,845,162 +0.38(+0.61%)
May 03, 2017 63.20 63.65 60.15 61.31 6,809,816 -2.13(-3.35%)
May 02, 2017 64.43 64.73 63.21 63.44 3,391,727 -0.96(-1.49%)
May 01, 2017 64.63 64.71 63.74 64.40 2,233,623 +0.09(+0.14%)
Apr 28, 2017 64.30 64.48 63.77 64.31 2,459,249 +0.21(+0.33%)
Apr 27, 2017 64.95 65.07 63.85 64.10 2,314,487 -0.55(-0.85%)
Apr 26, 2017 64.15 64.93 64.12 64.65 2,188,616 +0.48(+0.75%)
Apr 25, 2017 63.50 64.49 63.46 64.16 3,173,270 +0.44(+0.70%)
Apr 24, 2017 64.93 65.25 63.21 63.72 4,464,542 -0.86(-1.33%)
Apr 21, 2017 66.30 66.45 64.13 64.58 6,097,867 -1.77(-2.66%)
Apr 20, 2017 66.42 66.60 65.78 66.35 2,117,437 +0.10(+0.15%)
Apr 19, 2017 66.31 66.97 66.07 66.25 2,823,660 +0.17(+0.26%)
Apr 18, 2017 64.72 66.27 64.46 66.08 3,664,801 +1.17(+1.80%)
Apr 17, 2017 64.49 64.91 64.34 64.91 1,788,902 +0.70(+1.08%)
Apr 13, 2017 64.96 65.08 64.20 64.21 2,504,368 -0.68(-1.04%)
Apr 12, 2017 65.51 65.60 64.79 64.89 2,370,731 -0.84(-1.28%)
Apr 11, 2017 65.85 66.01 65.32 65.73 1,899,539 -0.18(-0.28%)
Apr 10, 2017 66.30 66.65 65.86 65.91 1,705,678 -0.43(-0.66%)
Apr 07, 2017 66.54 66.74 65.97 66.35 2,118,466 -0.20(-0.30%)
Apr 06, 2017 67.09 67.09 66.26 66.55 2,491,739 -0.61(-0.91%)
Apr 05, 2017 66.94 67.72 66.72 67.16 2,977,348 +0.30(+0.45%)
Apr 04, 2017 66.36 66.92 66.15 66.86 2,021,909 +0.33(+0.49%)
Apr 03, 2017 67.02 67.45 66.29 66.53 2,347,365 -0.48(-0.72%)
Mar 31, 2017 66.82 67.11 66.37 67.01 2,927,654 +0.02(+0.03%)
Mar 30, 2017 65.79 67.25 65.72 67.00 2,849,942 +1.05(+1.60%)
Mar 29, 2017 65.30 65.98 64.93 65.94 2,148,173 +0.46(+0.71%)
Mar 28, 2017 65.04 65.69 64.53 65.48 2,509,847 +0.27(+0.41%)
Mar 27, 2017 64.15 65.45 63.86 65.21 2,905,259 +0.57(+0.88%)
Mar 24, 2017 64.56 64.97 64.36 64.64 2,161,149 +0.16(+0.25%)
Mar 23, 2017 64.08 65.05 63.93 64.47 2,623,131 +0.59(+0.92%)
Mar 22, 2017 63.86 64.28 63.44 63.88 2,433,777 +0.14(+0.23%)
Mar 21, 2017 64.90 65.12 63.63 63.74 2,787,832 -0.91(-1.40%)
Mar 20, 2017 64.75 64.98 64.30 64.65 2,833,360 -0.04(-0.06%)
Mar 17, 2017 65.14 65.29 64.56 64.69 4,224,704 -0.34(-0.52%)
Mar 16, 2017 65.86 66.18 64.88 65.02 2,888,435 -0.85(-1.29%)
Mar 15, 2017 65.85 66.17 65.18 65.87 2,351,203 +0.16(+0.25%)
Mar 14, 2017 65.39 66.05 65.36 65.71 2,270,949 +0.10(+0.15%)
Mar 13, 2017 65.26 65.76 65.05 65.61 2,003,888 +0.48(+0.74%)
Mar 10, 2017 65.76 65.91 64.85 65.13 2,828,529 -0.28(-0.43%)
Mar 09, 2017 65.28 65.79 64.91 65.41 2,563,483 -0.30(-0.46%)
Mar 08, 2017 65.58 66.05 65.43 65.71 2,089,415 +0.24(+0.37%)
Mar 07, 2017 65.30 65.76 65.02 65.47 2,532,116 -0.05(-0.07%)
Mar 06, 2017 65.51 66.10 64.91 65.52 5,528,344 -0.24(-0.37%)
Mar 03, 2017 64.54 66.00 64.44 65.76 6,853,840 +1.05(+1.62%)
Mar 02, 2017 64.92 65.27 64.33 64.71 2,935,648 -0.11(-0.16%)
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.