Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.37 60.49 59.44 60.12 4,854,597 +0.32(+0.53%)
Jun 29, 2017 60.68 60.75 59.10 59.80 7,272,910 -1.17(-1.92%)
Jun 28, 2017 60.50 61.03 60.34 60.97 3,197,419 +0.47(+0.77%)
Jun 27, 2017 60.74 62.02 60.22 60.50 10,353,228 -2.12(-3.39%)
Jun 26, 2017 63.07 63.26 62.60 62.63 1,608,592 -0.25(-0.39%)
Jun 23, 2017 63.28 62.87 2,103,761 -0.16(-0.25%)
Jun 22, 2017 63.10 63.43 62.74 63.03 4,215,956 -0.01(-0.02%)
Jun 21, 2017 63.32 63.54 62.73 63.04 3,230,146 -0.41(-0.64%)
Jun 20, 2017 63.27 63.99 62.24 63.45 6,279,710 -0.03(-0.05%)
Jun 19, 2017 63.07 63.49 62.77 63.48 3,002,974 +0.87(+1.39%)
Jun 16, 2017 62.74 63.27 61.95 62.61 7,499,948 -0.47(-0.74%)
Jun 15, 2017 62.25 63.20 61.94 63.07 3,915,930 +0.33(+0.52%)
Jun 14, 2017 63.38 63.57 62.33 62.74 3,012,167 -0.73(-1.16%)
Jun 13, 2017 64.22 64.56 63.17 63.48 4,752,159 -0.65(-1.02%)
Jun 12, 2017 63.03 64.24 62.99 64.13 3,564,696 +0.82(+1.30%)
Jun 09, 2017 65.16 65.16 62.23 63.31 6,390,657 -1.83(-2.82%)
Jun 08, 2017 65.49 65.70 64.46 65.14 5,074,541 -0.23(-0.35%)
Jun 07, 2017 65.80 65.88 64.96 65.37 3,053,060 -0.19(-0.29%)
Jun 06, 2017 66.64 66.93 65.48 65.56 4,388,274 -1.28(-1.91%)
Jun 05, 2017 67.74 67.93 66.73 66.84 3,627,426 -0.91(-1.35%)
Jun 02, 2017 67.37 67.85 67.21 67.75 1,869,244 +0.42(+0.62%)
Jun 01, 2017 66.86 67.37 66.42 67.34 1,996,040 +0.48(+0.71%)
May 31, 2017 66.52 67.00 66.22 66.86 5,228,935 +0.34(+0.51%)
May 30, 2017 67.05 67.51 66.39 66.52 2,865,631 -0.71(-1.06%)
May 26, 2017 67.32 67.48 66.96 67.24 3,661,667 -0.06(-0.09%)
May 25, 2017 67.27 67.87 67.16 67.30 2,239,618 -0.03(-0.04%)
May 24, 2017 67.26 67.34 66.49 67.33 2,506,065 +0.27(+0.40%)
May 23, 2017 66.97 67.32 66.54 67.06 2,117,093 +0.40(+0.59%)
May 22, 2017 65.78 66.68 65.70 66.66 2,759,741 +0.84(+1.28%)
May 19, 2017 66.16 66.51 65.45 65.82 5,016,292 +0.64(+0.99%)
May 18, 2017 63.22 65.72 63.10 65.17 4,977,565 +1.80(+2.83%)
May 17, 2017 64.90 65.89 63.28 63.38 6,356,995 -1.98(-3.03%)
May 16, 2017 65.11 65.73 64.96 65.36 3,465,627 +0.22(+0.33%)
May 15, 2017 65.07 65.30 64.47 65.14 3,513,223 +0.14(+0.21%)
May 12, 2017 66.28 66.32 64.71 65.01 3,762,626 -0.26(-0.40%)
May 11, 2017 65.51 65.76 64.63 65.26 3,070,138 -0.19(-0.29%)
May 10, 2017 66.38 67.07 65.39 65.45 6,196,136 +0.50(+0.76%)
May 09, 2017 65.43 65.51 64.62 64.96 3,411,825 -0.64(-0.98%)
May 08, 2017 66.29 66.52 65.28 65.60 3,922,274 -0.34(-0.51%)
May 05, 2017 65.24 65.94 64.78 65.94 2,729,904 +1.00(+1.54%)
May 04, 2017 64.94 65.09 64.37 64.94 3,396,826 +0.13(+0.20%)
May 03, 2017 66.27 66.58 64.55 64.81 6,422,644 -1.58(-2.38%)
May 02, 2017 67.99 68.31 66.02 66.38 3,800,715 -1.36(-2.01%)
May 01, 2017 67.27 67.83 66.89 67.74 4,294,791 +1.03(+1.55%)
Apr 28, 2017 67.23 67.31 66.41 66.71 3,846,115 -0.47(-0.69%)
Apr 27, 2017 67.10 67.62 66.94 67.18 2,933,941 +0.16(+0.24%)
Apr 26, 2017 67.13 67.20 66.58 67.02 4,766,549 +0.23(+0.34%)
Apr 25, 2017 65.45 66.89 64.72 66.79 6,784,327 +1.41(+2.15%)
Apr 24, 2017 64.49 65.42 64.43 65.38 5,610,368 +1.22(+1.90%)
Apr 21, 2017 64.70 64.70 64.00 64.16 4,898,937 -0.11(-0.17%)
Apr 20, 2017 64.67 64.87 64.24 64.27 2,633,946 -0.32(-0.49%)
Apr 19, 2017 64.51 64.97 64.28 64.59 3,434,096 +0.52(+0.80%)
Apr 18, 2017 64.28 64.79 64.04 64.07 1,994,361 -0.33(-0.51%)
Apr 17, 2017 63.96 64.43 63.68 64.40 2,407,762 +0.89(+1.41%)
Apr 13, 2017 63.62 63.83 63.17 63.51 2,294,302 +0.12(+0.19%)
Apr 12, 2017 63.24 63.47 62.97 63.39 1,562,154 -0.01(-0.02%)
Apr 11, 2017 63.31 63.49 62.92 63.40 2,545,480 +0.04(+0.06%)
Apr 10, 2017 63.36 63.73 63.12 63.36 2,406,192 +0.31(+0.49%)
Apr 07, 2017 62.74 63.61 62.62 63.05 2,528,384 +0.34(+0.54%)
Apr 06, 2017 61.83 62.80 61.71 62.72 6,211,522 -0.26(-0.41%)
Apr 05, 2017 63.23 63.47 62.85 62.97 2,983,210 -0.18(-0.28%)
Apr 04, 2017 62.79 63.41 62.74 63.15 2,627,062 +0.13(+0.20%)
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.