Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.66 59.71 59.55 59.68 5,957,376 -0.02(-0.03%)
May 30, 2017 59.58 59.71 59.55 59.69 3,097,058 +0.11(+0.19%)
May 26, 2017 59.53 59.61 59.53 59.58 1,955,740 +0.03(+0.05%)
May 25, 2017 59.58 59.69 59.55 59.55 4,216,749 -0.06(-0.11%)
May 24, 2017 59.52 59.63 59.48 59.61 3,378,902 +0.10(+0.16%)
May 23, 2017 59.53 59.56 59.50 59.52 4,586,100 +0.02(+0.03%)
May 22, 2017 59.44 59.55 59.39 59.50 4,138,392 +0.16(+0.27%)
May 19, 2017 59.29 59.40 59.28 59.34 9,239,054 +0.14(+0.24%)
May 18, 2017 58.97 59.26 58.94 59.20 7,062,883 +0.08(+0.13%)
May 17, 2017 59.20 59.29 59.12 59.12 6,725,317 -0.29(-0.48%)
May 16, 2017 59.40 59.44 59.34 59.40 7,074,763 +0.06(+0.11%)
May 15, 2017 59.34 59.40 59.28 59.34 5,344,945 +0.14(+0.24%)
May 12, 2017 59.21 59.26 59.15 59.20 3,570,660 +0.02(+0.03%)
May 11, 2017 59.18 59.23 59.05 59.18 4,209,457 +0.00(+0.00%)
May 10, 2017 59.05 59.21 59.02 59.18 5,559,780 +0.22(+0.38%)
May 09, 2017 59.09 59.13 58.96 58.96 8,519,673 -0.05(-0.08%)
May 08, 2017 59.02 59.04 58.93 59.01 3,404,332 +0.06(+0.11%)
May 05, 2017 58.89 58.98 58.80 58.94 8,570,118 +0.16(+0.27%)
May 04, 2017 59.07 59.12 58.73 58.78 6,044,887 -0.35(-0.59%)
May 03, 2017 59.04 59.15 59.04 59.13 3,487,407 +0.05(+0.08%)
May 02, 2017 59.05 59.12 59.01 59.09 4,586,573 +0.10(+0.16%)
May 01, 2017 58.99 59.09 58.97 58.99 3,248,550 +0.53(+0.90%)
Apr 28, 2017 58.46 58.53 58.42 58.46 3,938,969 +0.02(+0.03%)
Apr 27, 2017 58.38 58.48 58.35 58.45 3,931,224 +0.08(+0.13%)
Apr 26, 2017 58.38 58.49 58.37 58.37 2,426,659 -0.06(-0.11%)
Apr 25, 2017 58.37 58.45 58.35 58.43 4,469,795 +0.13(+0.22%)
Apr 24, 2017 58.21 58.34 58.21 58.31 2,419,893 +0.27(+0.46%)
Apr 21, 2017 58.04 58.13 57.99 58.04 4,217,659 -0.05(-0.08%)
Apr 20, 2017 57.98 58.10 57.98 58.09 5,609,903 +0.17(+0.30%)
Apr 19, 2017 57.96 58.10 57.88 57.91 5,114,627 -0.03(-0.05%)
Apr 18, 2017 57.94 57.98 57.82 57.94 3,681,118 -0.02(-0.03%)
Apr 17, 2017 57.82 57.98 57.82 57.96 3,500,329 +0.19(+0.33%)
Apr 13, 2017 57.91 57.98 57.75 57.77 6,838,886 -0.14(-0.24%)
Apr 12, 2017 57.91 58.01 57.85 57.91 2,954,854 +0.05(+0.08%)
Apr 11, 2017 57.94 57.99 57.82 57.87 7,952,920 -0.11(-0.19%)
Apr 10, 2017 57.96 58.04 57.88 57.98 7,033,867 +0.11(+0.19%)
Apr 07, 2017 57.91 58.02 57.87 57.87 5,922,886 +0.00(+0.00%)
Apr 06, 2017 57.88 57.98 57.80 57.87 4,588,894 +0.08(+0.14%)
Apr 05, 2017 57.96 58.10 57.79 57.79 8,370,422 -0.08(-0.14%)
Apr 04, 2017 57.87 57.93 57.79 57.87 6,413,740 +0.02(+0.03%)
Apr 03, 2017 57.87 57.93 57.77 57.85 7,187,654 +0.53(+0.92%)
Mar 31, 2017 57.34 57.43 57.29 57.32 6,341,265 -0.05(-0.08%)
Mar 30, 2017 57.20 57.38 57.13 57.37 14,492,721 +0.29(+0.52%)
Mar 29, 2017 57.03 57.20 56.99 57.07 11,477,198 +0.06(+0.11%)
Mar 28, 2017 56.68 57.03 56.65 57.01 12,044,574 +0.40(+0.71%)
Mar 27, 2017 56.53 56.68 56.45 56.61 3,718,994 -0.11(-0.19%)
Mar 24, 2017 56.59 56.73 56.54 56.72 5,830,119 +0.25(+0.44%)
Mar 23, 2017 56.51 56.67 56.44 56.47 7,166,174 -0.08(-0.14%)
Mar 22, 2017 56.34 56.56 56.17 56.54 7,564,342 +0.20(+0.36%)
Mar 21, 2017 56.89 56.92 56.33 56.34 12,299,547 -0.46(-0.80%)
Mar 20, 2017 56.84 56.89 56.75 56.80 4,955,783 -0.06(-0.10%)
Mar 17, 2017 56.95 56.96 56.85 56.85 8,259,665 -0.02(-0.03%)
Mar 16, 2017 57.15 57.18 56.84 56.87 12,176,370 -0.17(-0.30%)
Mar 15, 2017 56.44 57.04 56.39 57.04 15,756,284 +0.78(+1.38%)
Mar 14, 2017 56.23 56.34 56.19 56.26 15,854,509 -0.22(-0.38%)
Mar 13, 2017 56.45 56.50 56.30 56.48 10,291,548 +0.09(+0.17%)
Mar 10, 2017 56.70 56.70 56.26 56.39 18,741,154 +0.00(+0.00%)
Mar 09, 2017 56.48 56.59 56.28 56.39 18,673,896 -0.17(-0.30%)
Mar 08, 2017 56.84 56.90 56.56 56.56 11,564,525 -0.42(-0.74%)
Mar 07, 2017 57.17 57.23 56.95 56.98 7,821,269 -0.34(-0.60%)
Mar 06, 2017 57.43 57.48 57.29 57.32 5,486,489 -0.25(-0.43%)
Mar 03, 2017 57.54 57.62 57.41 57.57 5,225,110 +0.00(+0.00%)
Mar 02, 2017 57.66 57.71 57.54 57.57 3,898,738 -0.14(-0.24%)
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.