Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.54 61.64 61.50 61.55 3,997,247 -0.02(-0.03%)
Jul 28, 2017 61.57 61.57 61.49 61.57 3,843,206 +0.00(+0.00%)
Jul 27, 2017 61.60 61.62 61.46 61.57 5,282,849 -0.02(-0.03%)
Jul 26, 2017 61.60 61.65 61.52 61.59 2,907,704 +0.08(+0.13%)
Jul 25, 2017 61.54 61.56 61.49 61.50 2,286,246 +0.02(+0.03%)
Jul 24, 2017 61.47 61.49 61.37 61.49 1,882,609 +0.07(+0.11%)
Jul 21, 2017 61.47 61.48 61.39 61.42 7,356,339 -0.07(-0.11%)
Jul 20, 2017 61.49 61.52 61.41 61.49 3,470,294 +0.07(+0.11%)
Jul 19, 2017 61.36 61.47 61.36 61.42 3,791,617 +0.10(+0.16%)
Jul 18, 2017 61.26 61.36 61.21 61.32 6,723,583 +0.08(+0.13%)
Jul 17, 2017 61.27 61.27 61.19 61.24 4,228,475 +0.03(+0.05%)
Jul 14, 2017 61.09 61.26 61.06 61.21 10,193,924 +0.12(+0.19%)
Jul 13, 2017 61.06 61.09 60.99 61.09 7,801,104 +0.05(+0.08%)
Jul 12, 2017 60.90 61.06 60.90 61.04 10,734,175 +0.35(+0.57%)
Jul 11, 2017 60.75 60.76 60.63 60.70 5,077,656 -0.03(-0.05%)
Jul 10, 2017 60.63 60.76 60.63 60.73 6,042,457 +0.12(+0.19%)
Jul 07, 2017 60.63 60.71 60.53 60.62 12,363,673 -0.07(-0.11%)
Jul 06, 2017 60.85 60.85 60.57 60.68 9,944,876 -0.15(-0.24%)
Jul 05, 2017 60.95 61.01 60.81 60.83 6,603,061 -0.08(-0.14%)
Jul 03, 2017 61.04 61.09 60.90 60.91 3,285,684 +0.52(+0.86%)
Jun 30, 2017 60.35 60.43 60.25 60.40 3,287,157 +0.13(+0.22%)
Jun 29, 2017 60.38 60.41 60.15 60.27 8,524,484 -0.11(-0.19%)
Jun 28, 2017 60.30 60.41 60.18 60.38 7,615,380 +0.21(+0.35%)
Jun 27, 2017 60.33 60.33 60.15 60.17 6,891,943 -0.15(-0.24%)
Jun 26, 2017 60.23 60.38 60.18 60.31 7,062,132 +0.08(+0.13%)
Jun 23, 2017 60.04 60.23 60.01 60.23 4,375,818 +0.23(+0.38%)
Jun 22, 2017 59.88 60.02 59.88 60.01 12,341,587 +0.15(+0.24%)
Jun 21, 2017 60.27 60.27 59.83 59.86 12,136,353 -0.37(-0.62%)
Jun 20, 2017 60.33 60.38 60.22 60.23 5,629,052 -0.18(-0.30%)
Jun 19, 2017 60.33 60.46 60.33 60.41 4,994,364 +0.23(+0.38%)
Jun 16, 2017 60.40 60.40 60.18 60.18 5,542,942 -0.16(-0.27%)
Jun 15, 2017 60.36 60.41 60.31 60.35 5,073,484 -0.15(-0.24%)
Jun 14, 2017 60.57 60.61 60.43 60.49 4,580,424 -0.03(-0.05%)
Jun 13, 2017 60.44 60.54 60.44 60.53 3,643,021 +0.08(+0.13%)
Jun 12, 2017 60.28 60.46 60.28 60.44 3,207,235 +0.16(+0.27%)
Jun 09, 2017 60.33 60.40 60.20 60.28 4,659,157 -0.03(-0.05%)
Jun 08, 2017 60.23 60.35 60.13 60.31 4,889,813 +0.03(+0.05%)
Jun 07, 2017 60.36 60.43 60.16 60.28 7,611,351 -0.13(-0.22%)
Jun 06, 2017 60.41 60.47 60.36 60.41 3,891,505 -0.08(-0.13%)
Jun 05, 2017 60.53 60.53 60.44 60.49 3,435,848 -0.03(-0.05%)
Jun 02, 2017 60.53 60.53 60.44 60.53 5,247,059 +0.03(+0.05%)
Jun 01, 2017 60.49 60.54 60.35 60.49 6,964,155 +0.82(+1.37%)
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%)
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.