Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.