Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.50 55.32 53.71 54.82 4,444,425 -0.23(-0.42%)
Jun 29, 2017 56.29 56.35 54.49 55.05 1,325,253 -1.25(-2.21%)
Jun 28, 2017 55.75 56.60 55.67 56.30 680,178 +0.87(+1.56%)
Jun 27, 2017 56.28 56.49 55.43 55.43 713,921 -0.57(-1.02%)
Jun 26, 2017 56.31 56.49 55.87 56.00 637,637 -0.01(-0.01%)
Jun 23, 2017 55.44 56.31 54.96 56.01 1,515,570 +0.39(+0.70%)
Jun 22, 2017 56.62 56.91 55.61 55.62 956,715 -1.00(-1.76%)
Jun 21, 2017 56.85 57.18 56.58 56.61 1,425,336 -0.18(-0.32%)
Jun 20, 2017 56.36 57.06 56.36 56.79 1,281,751 +0.16(+0.29%)
Jun 19, 2017 57.27 57.66 56.61 56.63 2,245,374 -0.40(-0.71%)
Jun 16, 2017 56.93 57.36 56.52 57.03 2,366,558 +0.25(+0.44%)
Jun 15, 2017 56.17 56.81 55.78 56.79 1,712,335 +0.00(+0.00%)
Jun 14, 2017 57.60 57.61 56.55 56.79 2,020,297 -0.71(-1.24%)
Jun 13, 2017 56.58 57.52 56.37 57.50 1,744,916 +1.01(+1.79%)
Jun 12, 2017 57.25 57.68 56.40 56.49 1,136,629 -0.90(-1.57%)
Jun 09, 2017 57.12 57.95 56.97 57.39 944,322 +0.28(+0.49%)
Jun 08, 2017 57.36 56.79 57.11 1,291,953 +0.04(+0.08%)
Jun 07, 2017 57.06 57.21 56.41 57.06 1,313,100 +0.14(+0.25%)
Jun 06, 2017 56.63 57.00 56.25 56.92 1,594,865 +0.14(+0.25%)
Jun 05, 2017 57.02 57.36 56.72 56.78 668,587 -0.49(-0.86%)
Jun 02, 2017 56.94 57.38 56.76 57.27 1,008,642 +0.25(+0.45%)
Jun 01, 2017 56.51 57.43 56.31 57.02 1,198,001 +0.57(+1.01%)
May 31, 2017 56.12 56.57 55.67 56.45 2,640,119 +0.28(+0.49%)
May 30, 2017 56.33 56.70 56.01 56.17 733,415 -0.19(-0.33%)
May 26, 2017 56.38 56.64 56.28 56.36 914,856 -0.05(-0.09%)
May 25, 2017 56.16 56.46 55.84 56.41 909,686 +0.49(+0.88%)
May 24, 2017 56.05 56.40 55.59 55.92 867,496 +0.10(+0.19%)
May 23, 2017 55.95 56.17 55.29 55.81 1,694,180 -0.05(-0.09%)
May 22, 2017 55.96 56.22 55.09 55.87 1,146,558 +0.21(+0.38%)
May 19, 2017 54.58 56.22 54.49 55.66 2,065,369 +1.48(+2.72%)
May 18, 2017 53.54 54.40 52.38 54.18 2,498,416 -1.03(-1.86%)
May 17, 2017 56.67 56.11 55.18 55.21 2,156,658 -1.47(-2.59%)
May 16, 2017 56.30 56.94 56.01 56.67 2,090,834 +0.61(+1.10%)
May 15, 2017 55.48 56.37 55.48 56.06 2,211,914 +1.57(+2.89%)
May 12, 2017 54.58 55.17 54.45 54.49 976,607 -0.59(-1.07%)
May 11, 2017 55.39 55.57 54.44 55.08 1,269,768 -0.41(-0.74%)
May 10, 2017 54.51 55.63 54.36 55.49 2,241,887 +1.12(+2.05%)
May 09, 2017 54.64 54.85 54.28 54.37 1,380,621 -0.19(-0.34%)
May 08, 2017 54.28 54.89 53.84 54.56 1,634,836 -0.33(-0.60%)
May 05, 2017 53.09 54.91 52.77 54.89 2,658,335 +1.92(+3.62%)
May 04, 2017 53.24 53.38 52.38 52.97 3,158,073 -0.43(-0.80%)
May 03, 2017 55.15 55.72 52.93 53.40 5,250,795 -1.85(-3.35%)
May 02, 2017 54.94 55.57 54.86 55.25 1,552,880 +0.19(+0.35%)
May 01, 2017 54.94 55.55 54.74 55.06 1,398,009 +0.21(+0.38%)
Apr 28, 2017 55.23 55.23 54.54 54.85 788,448 -0.22(-0.41%)
Apr 27, 2017 54.67 55.45 54.11 55.07 2,359,657 +0.02(+0.04%)
Apr 26, 2017 55.12 55.28 54.75 55.05 2,063,721 -0.18(-0.33%)
Apr 25, 2017 55.19 55.63 55.14 55.23 1,528,912 +0.07(+0.12%)
Apr 24, 2017 54.86 55.25 54.42 55.16 1,908,211 +0.73(+1.35%)
Apr 21, 2017 55.09 55.39 54.40 54.43 2,031,159 -0.55(-1.01%)
Apr 20, 2017 55.20 55.41 54.79 54.98 1,485,607 -0.06(-0.11%)
Apr 19, 2017 55.33 55.54 54.82 55.04 1,951,757 -0.27(-0.49%)
Apr 18, 2017 54.73 55.84 54.72 55.31 2,079,918 +0.28(+0.50%)
Apr 17, 2017 54.43 55.04 54.27 55.03 2,156,973 +0.69(+1.27%)
Apr 13, 2017 54.50 54.88 53.97 54.34 2,577,395 -0.25(-0.45%)
Apr 12, 2017 56.10 56.34 54.40 54.59 3,568,333 -1.86(-3.30%)
Apr 11, 2017 56.26 56.55 55.81 56.46 2,994,400 +0.11(+0.20%)
Apr 10, 2017 56.25 56.52 55.87 56.34 4,096,682 -0.01(-0.01%)
Apr 07, 2017 54.36 56.87 54.36 56.35 5,564,097 +1.68(+3.07%)
Apr 06, 2017 53.90 54.70 53.54 54.67 1,951,717 +0.86(+1.60%)
Apr 05, 2017 53.63 54.47 53.54 53.81 2,858,267 +0.35(+0.66%)
Apr 04, 2017 52.88 53.51 52.77 53.46 4,150,697 +0.75(+1.42%)
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.