Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 59.16 59.16 58.97 59.07 2,122 +0.35(+0.60%)
Jun 29, 2017 58.96 59.02 58.72 58.72 597 -0.57(-0.96%)
Jun 28, 2017 59.22 59.33 59.22 59.29 1,976 +0.39(+0.66%)
Jun 27, 2017 59.25 59.25 58.88 58.90 3,370 -0.43(-0.73%)
Jun 26, 2017 59.41 59.41 59.31 59.33 2,547 +0.50(+0.85%)
Jun 23, 2017 58.69 58.96 58.69 58.83 1,229 +0.11(+0.18%)
Jun 22, 2017 58.66 58.84 58.66 58.73 3,182 +0.24(+0.42%)
Jun 21, 2017 58.57 58.60 58.42 58.49 2,468 -0.13(-0.21%)
Jun 20, 2017 58.66 58.71 58.60 58.61 3,733 -0.40(-0.68%)
Jun 19, 2017 58.92 59.01 58.92 59.01 5,058 +0.55(+0.95%)
Jun 16, 2017 58.38 58.46 58.11 58.46 12,407 +0.04(+0.08%)
Jun 15, 2017 58.25 58.41 58.14 58.41 2,301 -0.43(-0.73%)
Jun 14, 2017 59.00 59.14 58.78 58.84 6,478 +0.10(+0.17%)
Jun 13, 2017 58.44 58.78 58.44 58.75 26,860 +0.52(+0.89%)
Jun 12, 2017 58.32 58.32 58.09 58.23 28,884 -0.09(-0.15%)
Jun 09, 2017 58.85 58.85 58.32 58.32 9,280 -0.68(-1.15%)
Jun 08, 2017 58.99 58.99 58.99 58.99 203 +0.21(+0.36%)
Jun 07, 2017 58.90 58.90 58.67 58.78 1,249 -0.18(-0.30%)
Jun 06, 2017 58.96 58.96 58.96 58.96 378 +0.02(+0.03%)
Jun 05, 2017 58.97 59.02 58.94 58.94 1,811 -0.12(-0.20%)
Jun 02, 2017 59.01 59.06 58.98 59.06 4,045 +0.31(+0.53%)
Jun 01, 2017 58.49 58.75 58.47 58.75 2,133 +0.43(+0.74%)
May 31, 2017 58.36 58.36 58.32 58.32 2,264 -0.36(-0.61%)
May 26, 2017 58.67 98 -0.10(-0.17%)
May 25, 2017 58.83 58.83 58.74 58.77 3,460 +0.22(+0.37%)
May 24, 2017 58.56 58.56 58.56 58.56 611 +0.22(+0.37%)
May 23, 2017 58.48 58.48 58.30 58.34 5,503 -0.16(-0.27%)
May 22, 2017 58.73 58.73 58.44 58.50 15,248 +0.21(+0.36%)
May 19, 2017 58.24 58.29 58.12 58.29 2,732 +0.52(+0.91%)
May 18, 2017 57.41 57.77 57.41 57.77 3,613 +0.25(+0.44%)
May 17, 2017 58.11 58.11 57.51 57.51 20,365 -0.81(-1.40%)
May 16, 2017 58.28 58.33 58.28 58.33 1,318 -0.07(-0.12%)
May 15, 2017 58.24 58.54 58.24 58.40 6,437 +0.51(+0.88%)
May 12, 2017 57.90 57.95 57.82 57.89 11,897 +0.02(+0.03%)
May 11, 2017 57.86 57.88 57.59 57.87 7,816 +0.04(+0.06%)
May 10, 2017 57.78 57.83 57.76 57.83 2,431 +0.13(+0.23%)
May 09, 2017 57.76 57.80 57.69 57.70 4,919 +0.26(+0.45%)
May 08, 2017 57.53 57.53 57.43 57.44 2,630 +0.09(+0.15%)
May 05, 2017 57.18 57.40 57.18 57.35 5,933 +0.17(+0.30%)
May 04, 2017 57.38 57.39 57.11 57.18 24,443 -0.26(-0.45%)
May 03, 2017 57.67 57.67 57.38 57.44 13,133 -0.34(-0.59%)
May 02, 2017 57.86 57.86 57.67 57.78 18,796 +0.14(+0.25%)
May 01, 2017 57.52 57.70 57.49 57.64 20,440 +0.55(+0.97%)
Apr 27, 2017 57.09 23 -0.64(-1.11%)
Apr 26, 2017 57.51 57.72 57.51 57.72 900 -0.07(-0.11%)
Apr 25, 2017 57.34 57.79 57.34 57.79 583 +0.59(+1.03%)
Apr 24, 2017 57.20 57.20 57.20 57.20 1,096 +0.61(+1.08%)
Apr 21, 2017 56.36 57.03 56.36 56.59 12,710 +0.15(+0.27%)
Apr 20, 2017 56.27 56.45 56.27 56.44 1,503 +0.11(+0.19%)
Apr 18, 2017 56.33 138 -0.59(-1.04%)
Apr 17, 2017 56.86 56.92 56.86 56.92 1,026 +0.00(+0.00%)
Apr 13, 2017 56.92 56.92 56.89 56.92 1,063 +0.04(+0.08%)
Apr 12, 2017 56.79 56.89 56.74 56.88 1,221 +0.05(+0.09%)
Apr 11, 2017 56.82 56.82 56.82 56.82 232 -0.12(-0.20%)
Apr 10, 2017 57.05 57.05 56.94 56.94 483 -0.22(-0.39%)
Apr 07, 2017 57.38 57.38 57.16 57.16 316 -0.08(-0.14%)
Apr 06, 2017 57.05 57.24 56.99 57.24 4,243 -0.27(-0.47%)
Apr 05, 2017 57.73 57.73 57.46 57.51 404 +0.15(+0.27%)
Apr 04, 2017 57.35 57.35 57.35 57.35 1,181 +0.18(+0.32%)
Apr 03, 2017 57.53 57.53 57.14 57.17 2,548 -0.46(-0.80%)
Mar 30, 2017 57.63 114 +0.06(+0.10%)
Mar 29, 2017 57.60 57.60 57.57 57.57 966 -0.00(-0.00%)
Mar 28, 2017 57.62 57.62 57.57 57.58 629 +0.41(+0.72%)
Mar 27, 2017 56.77 57.16 56.77 57.16 638 -0.03(-0.05%)
Mar 24, 2017 57.19 57.19 57.19 57.19 124 +0.20(+0.34%)
Mar 23, 2017 56.59 57.25 56.59 56.99 2,777 -0.21(-0.36%)
Mar 22, 2017 57.03 57.21 57.03 57.20 4,993 +0.12(+0.22%)
Mar 21, 2017 57.70 57.70 57.08 57.08 1,164 -0.52(-0.90%)
Mar 20, 2017 57.09 57.59 57.09 57.59 1,434 +0.56(+0.99%)
Mar 17, 2017 56.99 57.08 56.99 57.03 487 +0.05(+0.10%)
Mar 16, 2017 57.04 57.04 56.93 56.98 2,283 +0.99(+1.77%)
Mar 15, 2017 55.92 55.98 55.92 55.98 827 +0.38(+0.68%)
Mar 14, 2017 55.65 55.65 55.60 55.60 406 +0.02(+0.03%)
Mar 13, 2017 55.76 55.76 55.55 55.59 3,820 +0.79(+1.43%)
Mar 09, 2017 54.80 38 -0.50(-0.90%)
Mar 08, 2017 55.40 55.40 55.25 55.30 1,153 -0.14(-0.26%)
Mar 07, 2017 55.43 55.52 55.40 55.44 9,806 +0.23(+0.42%)
Mar 06, 2017 55.13 55.26 55.13 55.21 4,633 +0.07(+0.13%)
Mar 03, 2017 55.28 55.28 55.14 55.14 397 -0.15(-0.28%)
Mar 02, 2017 55.51 55.51 55.29 55.29 953 -0.70(-1.25%)
Mar 01, 2017 55.69 55.99 55.69 55.99 800 +0.54(+0.97%)
Feb 28, 2017 55.53 55.53 55.45 55.45 1,619 -0.05(-0.10%)
Feb 27, 2017 55.62 55.62 55.51 55.51 2,709 -0.18(-0.33%)
Feb 24, 2017 55.71 55.78 55.65 55.69 806 -0.46(-0.82%)
Feb 23, 2017 56.05 56.23 56.05 56.15 5,149 +0.10(+0.17%)
Feb 22, 2017 56.09 56.09 56.02 56.05 1,665 +0.12(+0.21%)
Feb 21, 2017 55.76 55.93 55.76 55.93 2,178 +0.44(+0.79%)
Feb 17, 2017 55.50 55.50 55.50 0 -0.29(-0.53%)
Feb 16, 2017 55.71 55.87 55.71 55.79 3,421 -0.26(-0.47%)
Feb 15, 2017 55.46 56.05 55.46 56.05 35,396 +0.86(+1.55%)
Feb 14, 2017 55.43 55.43 55.14 55.20 14,494 -0.38(-0.69%)
Feb 13, 2017 55.51 55.58 55.51 55.58 714 +0.23(+0.42%)
Feb 10, 2017 55.07 55.34 55.06 55.34 1,638 +0.45(+0.81%)
Feb 09, 2017 54.90 54.90 54.90 54.90 309 +0.26(+0.47%)
Feb 08, 2017 54.64 54.65 54.64 54.64 770 +0.26(+0.48%)
Feb 07, 2017 54.59 54.59 54.21 54.38 1,844 -0.10(-0.18%)
Feb 06, 2017 54.55 54.55 54.47 54.48 4,734 -0.26(-0.47%)
Feb 03, 2017 54.67 54.74 54.65 54.74 931 +0.36(+0.66%)
Feb 02, 2017 54.47 54.47 54.38 54.38 256 +0.03(+0.05%)
Feb 01, 2017 54.36 54.36 54.36 54.36 513 +0.18(+0.33%)
Jan 31, 2017 54.17 54.20 54.09 54.18 1,711 +0.07(+0.13%)
Jan 30, 2017 54.14 54.14 54.05 54.11 1,187 -0.18(-0.32%)
Jan 27, 2017 54.26 54.28 54.19 54.28 655 -0.07(-0.14%)
Jan 26, 2017 54.23 54.36 54.23 54.36 1,191 +0.22(+0.41%)
Jan 24, 2017 54.13 108 +0.45(+0.84%)
Jan 23, 2017 53.41 53.68 53.41 53.68 3,793 +0.43(+0.81%)
Jan 20, 2017 53.24 53.25 53.24 53.25 579 +0.02(+0.03%)
Jan 19, 2017 53.23 53.23 53.23 53.23 346 -0.06(-0.11%)
Jan 18, 2017 53.46 53.46 53.29 53.29 1,948 -0.32(-0.59%)
Jan 17, 2017 53.46 53.61 53.46 53.61 5,922 +0.03(+0.06%)
Jan 13, 2017 53.58 53.58 53.58 0 +0.03(+0.06%)
Jan 12, 2017 53.54 53.54 53.54 53.54 621 +0.10(+0.18%)
Jan 11, 2017 53.06 53.45 53.06 53.45 832 +0.42(+0.79%)
Jan 10, 2017 53.06 53.12 52.92 53.03 52,185 +0.29(+0.56%)
Jan 09, 2017 52.75 52.79 52.72 52.73 14,500 +0.16(+0.31%)
Jan 06, 2017 52.61 52.64 52.56 52.57 12,803 -0.33(-0.62%)
Jan 05, 2017 52.84 52.90 52.83 52.90 2,817 +0.64(+1.22%)
Jan 04, 2017 52.12 52.26 52.12 52.26 1,556 +0.65(+1.26%)
Jan 03, 2017 52.01 52.01 51.59 51.61 2,482 +0.56(+1.10%)
Dec 30, 2016 51.05 51.05 51.05 0 -0.33(-0.64%)
Dec 29, 2016 51.16 51.52 51.16 51.38 2,673 +0.37(+0.72%)
Dec 28, 2016 51.05 51.05 50.90 51.01 4,626 +0.23(+0.46%)
Dec 27, 2016 50.84 50.85 50.75 50.78 3,888 +0.25(+0.49%)
Dec 23, 2016 50.53 50.53 50.53 0 +0.01(+0.01%)
Dec 22, 2016 50.80 50.80 50.51 50.53 8,341 -0.50(-0.97%)
Dec 21, 2016 51.07 51.08 51.00 51.02 2,430 -0.16(-0.31%)
Dec 20, 2016 50.94 51.27 50.94 51.18 13,574 -0.03(-0.05%)
Dec 19, 2016 51.18 51.21 51.07 51.21 779 -0.20(-0.38%)
Dec 16, 2016 51.39 51.48 51.23 51.40 6,430 -0.34(-0.66%)
Dec 15, 2016 51.61 51.75 51.61 51.75 1,877 -0.39(-0.76%)
Dec 14, 2016 52.40 52.78 52.14 52.14 6,473 -0.74(-1.39%)
Dec 13, 2016 52.90 52.94 52.87 52.87 676 +0.48(+0.91%)
Dec 12, 2016 52.40 52.41 52.35 52.40 1,532 -0.47(-0.90%)
Dec 09, 2016 52.80 52.87 52.80 52.87 944 -0.19(-0.36%)
Dec 08, 2016 52.76 53.08 52.76 53.06 8,567 +0.42(+0.80%)
Dec 07, 2016 52.60 52.64 52.60 52.64 1,312 +0.40(+0.76%)
Dec 06, 2016 52.13 52.33 52.13 52.24 6,109 +0.29(+0.57%)
Dec 05, 2016 51.74 51.99 51.74 51.94 10,072 +0.11(+0.21%)
Dec 02, 2016 51.84 51.84 51.84 51.84 132 -0.20(-0.39%)
Dec 01, 2016 51.98 52.04 51.98 52.04 868 +0.19(+0.37%)
Nov 30, 2016 51.85 51.85 51.85 51.85 440 -0.08(-0.15%)
Nov 28, 2016 51.93 190 +0.54(+1.06%)
Nov 23, 2016 51.38 85 -0.09(-0.18%)
Nov 22, 2016 51.40 51.50 51.27 51.47 5,666 +0.65(+1.27%)
Nov 21, 2016 50.92 50.92 50.83 50.83 1,727 +0.04(+0.07%)
Nov 18, 2016 50.99 50.99 50.64 50.79 4,582 -0.03(-0.05%)
Nov 17, 2016 51.04 51.04 50.73 50.82 1,358 +0.26(+0.52%)
Nov 16, 2016 50.76 50.76 50.51 50.56 5,216 -0.46(-0.89%)
Nov 15, 2016 50.98 51.01 50.96 51.01 2,352 +0.43(+0.85%)
Nov 14, 2016 50.50 50.58 50.33 50.58 6,887 -0.25(-0.49%)
Nov 11, 2016 50.60 50.84 50.60 50.83 1,961 -0.46(-0.90%)
Nov 10, 2016 51.58 51.58 51.23 51.29 12,148 -0.79(-1.51%)
Nov 09, 2016 52.22 52.30 52.08 52.08 1,931 -1.28(-2.39%)
Nov 08, 2016 53.18 53.36 53.18 53.35 1,973 +0.36(+0.69%)
Nov 07, 2016 52.77 53.06 52.77 52.99 1,601 +1.14(+2.21%)
Nov 04, 2016 51.60 51.98 51.60 51.85 1,249 -0.29(-0.56%)
Nov 03, 2016 52.22 52.22 52.14 52.14 1,268 -0.15(-0.29%)
Nov 02, 2016 52.42 52.42 52.29 52.29 355 -0.27(-0.52%)
Nov 01, 2016 52.79 52.79 52.56 52.56 4,539 -0.19(-0.35%)
Oct 31, 2016 52.66 52.79 52.66 52.75 661 +0.20(+0.38%)
Oct 28, 2016 52.72 52.92 52.24 52.55 7,577 -0.21(-0.39%)
Oct 27, 2016 52.97 52.97 52.72 52.76 1,904 -0.52(-0.97%)
Oct 26, 2016 53.25 53.28 53.25 53.28 313 -0.36(-0.67%)
Oct 24, 2016 53.64 53.71 53.64 53.64 19 +0.15(+0.28%)
Oct 21, 2016 53.53 53.53 53.38 53.49 716 -0.08(-0.15%)
Oct 20, 2016 53.91 53.91 53.57 53.57 2,502 -0.52(-0.96%)
Oct 19, 2016 53.74 54.09 53.71 54.09 5,933 +0.42(+0.79%)
Oct 18, 2016 53.78 53.78 53.65 53.66 1,280 +0.63(+1.19%)
Oct 17, 2016 53.18 53.20 52.95 53.03 7,422 -0.21(-0.40%)
Oct 14, 2016 53.35 53.64 53.09 53.25 1,463 +0.37(+0.70%)
Oct 13, 2016 52.68 53.14 52.59 52.87 4,435 -0.49(-0.91%)
Oct 12, 2016 53.20 53.40 53.20 53.36 3,946 +0.16(+0.30%)
Oct 11, 2016 53.39 53.39 53.20 53.20 1,798 -1.51(-2.76%)
Oct 10, 2016 54.51 54.73 54.51 54.71 1,190 +0.51(+0.94%)
Oct 07, 2016 54.41 54.41 54.10 54.20 10,608 -0.18(-0.34%)
Oct 06, 2016 54.29 54.47 54.29 54.39 2,513 +0.15(+0.27%)
Oct 05, 2016 54.14 54.48 54.14 54.24 3,524 +0.52(+0.97%)
Oct 04, 2016 53.72 53.73 53.65 53.72 2,671 -0.31(-0.58%)
Oct 03, 2016 53.95 54.13 53.95 54.03 2,441 -0.00(-0.01%)
Sep 30, 2016 54.05 54.05 54.03 54.03 1,718 -0.03(-0.05%)
Sep 29, 2016 54.41 54.41 53.95 54.06 780 +0.33(+0.61%)
Sep 28, 2016 53.79 53.79 53.55 53.73 1,124 +0.07(+0.13%)
Sep 27, 2016 53.58 53.66 53.48 53.66 2,465 -0.07(-0.13%)
Sep 23, 2016 53.79 53.94 53.66 53.73 176 -0.57(-1.04%)
Sep 22, 2016 54.29 54.39 54.29 54.30 985 +0.31(+0.58%)
Sep 21, 2016 53.24 53.99 53.22 53.99 2,614 +1.00(+1.89%)
Sep 20, 2016 53.01 53.18 52.99 52.99 3,263 +0.17(+0.33%)
Sep 19, 2016 53.05 53.05 52.68 52.82 2,057 +0.56(+1.07%)
Sep 16, 2016 52.11 52.26 52.11 52.26 420 -0.32(-0.61%)
Sep 15, 2016 52.12 52.77 52.12 52.58 2,123 +0.70(+1.36%)
Sep 14, 2016 51.95 52.02 51.88 51.88 610 +0.53(+1.04%)
Sep 13, 2016 51.91 51.91 51.34 51.34 831 -1.41(-2.67%)
Sep 12, 2016 51.81 52.75 51.81 52.75 783 +0.07(+0.12%)
Sep 09, 2016 53.16 53.26 52.69 52.69 2,047 -1.34(-2.47%)
Sep 08, 2016 53.94 54.02 53.94 54.02 549 -0.19(-0.35%)
Sep 07, 2016 54.02 54.21 54.02 54.21 815 +0.12(+0.22%)
Sep 06, 2016 53.84 54.15 53.83 54.09 33,312 +0.89(+1.67%)
Sep 02, 2016 53.32 53.21 53.21 53.21 98,999 +0.38(+0.73%)
Sep 01, 2016 52.89 52.89 52.81 52.82 1,976 +0.21(+0.40%)
Aug 31, 2016 52.60 52.61 52.59 52.61 1,472 -0.64(-1.21%)
Aug 30, 2016 53.37 53.37 53.16 53.25 1,531 +0.10(+0.19%)
Aug 29, 2016 53.25 53.25 53.13 53.15 915 -0.09(-0.17%)
Aug 26, 2016 53.67 53.67 53.14 53.24 787 -0.43(-0.80%)
Aug 25, 2016 53.56 53.79 53.56 53.67 1,077 +0.12(+0.23%)
Aug 24, 2016 53.33 53.62 53.33 53.55 1,221 +0.16(+0.29%)
Aug 23, 2016 53.73 53.81 53.39 53.39 1,941 -0.02(-0.03%)
Aug 22, 2016 53.21 53.41 53.21 53.41 955 -0.36(-0.67%)
Aug 19, 2016 53.70 53.77 53.70 53.77 1,690 -0.37(-0.68%)
Aug 18, 2016 54.00 54.14 54.00 54.14 2,313 +0.55(+1.02%)
Aug 17, 2016 53.59 53.59 53.59 53.59 231 -0.30(-0.56%)
Aug 16, 2016 53.91 53.91 53.89 53.89 529 -0.36(-0.67%)
Aug 15, 2016 54.26 54.26 54.26 54.26 254 +0.49(+0.91%)
Aug 12, 2016 53.76 53.76 53.76 53.76 229 -0.36(-0.66%)
Aug 11, 2016 53.89 54.14 53.89 54.12 2,492 +0.42(+0.79%)
Aug 10, 2016 53.69 53.79 53.69 53.70 592 -0.26(-0.48%)
Aug 09, 2016 53.92 53.96 53.92 53.96 808 +0.39(+0.72%)
Aug 08, 2016 53.63 53.63 53.57 53.57 766 +0.47(+0.88%)
Aug 05, 2016 52.99 53.10 52.98 53.10 1,362 +0.58(+1.10%)
Aug 04, 2016 52.38 52.54 52.37 52.52 1,062 +0.17(+0.32%)
Aug 03, 2016 52.20 52.36 52.15 52.36 2,884 -0.13(-0.25%)
Aug 02, 2016 52.42 52.49 52.42 52.49 1,316 -0.51(-0.96%)
Aug 01, 2016 52.77 52.99 52.77 52.99 6,344 +0.26(+0.50%)
Jul 29, 2016 52.61 52.76 52.59 52.73 8,005 +0.22(+0.42%)
Jul 28, 2016 52.40 52.52 52.40 52.51 4,501 +0.00(+0.01%)
Jul 27, 2016 52.33 52.59 52.28 52.51 3,270 +0.08(+0.15%)
Jul 26, 2016 52.39 52.58 52.39 52.43 1,309 +0.45(+0.86%)
Jul 25, 2016 52.08 52.08 51.98 51.98 1,714 -0.28(-0.54%)
Jul 22, 2016 52.26 52.26 52.15 52.26 1,863 +0.04(+0.07%)
Jul 21, 2016 52.19 52.39 52.19 52.22 2,880 +0.10(+0.18%)
Jul 20, 2016 52.08 52.20 52.08 52.13 4,059 +0.36(+0.69%)
Jul 19, 2016 51.81 51.82 51.70 51.77 5,182 -0.50(-0.96%)
Jul 18, 2016 52.27 52.27 52.27 52.27 870 +0.28(+0.53%)
Jul 15, 2016 52.08 52.08 51.93 51.99 2,366 -0.09(-0.18%)
Jul 14, 2016 51.97 52.20 51.97 52.08 16,324 +0.48(+0.93%)
Jul 13, 2016 51.64 51.65 51.40 51.60 1,557 +0.01(+0.03%)
Jul 12, 2016 51.36 51.60 51.36 51.59 6,759 +0.75(+1.47%)
Jul 11, 2016 50.86 50.87 50.83 50.85 1,080 +0.39(+0.77%)
Jul 08, 2016 49.95 50.45 49.47 50.45 9,348 +0.99(+2.00%)
Jul 07, 2016 49.63 49.63 49.37 49.47 8,209 +0.37(+0.75%)
Jul 06, 2016 49.10 49.10 49.10 49.10 1,067 -0.80(-1.61%)
Jul 05, 2016 49.72 49.90 49.72 49.90 774 -0.53(-1.06%)
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.