Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 66.14 66.87 66.07 66.63 633,272 +0.51(+0.77%)
Jun 29, 2017 66.03 66.35 65.49 66.12 753,319 -0.16(-0.25%)
Jun 28, 2017 65.28 66.40 65.21 66.29 1,147,648 +0.99(+1.51%)
Jun 27, 2017 65.98 66.01 65.11 65.30 1,377,415 -0.95(-1.43%)
Jun 26, 2017 65.86 66.47 65.78 66.25 608,857 +0.21(+0.32%)
Jun 23, 2017 65.88 66.23 65.59 66.03 308,604 +0.15(+0.22%)
Jun 22, 2017 65.66 66.20 65.34 65.89 630,888 -0.05(-0.07%)
Jun 21, 2017 65.52 66.03 65.36 65.94 616,937 +0.04(+0.06%)
Jun 20, 2017 66.45 66.65 65.86 65.89 480,675 -1.29(-1.92%)
Jun 19, 2017 66.43 67.26 66.36 67.18 638,556 +0.47(+0.71%)
Jun 16, 2017 67.99 67.99 66.00 66.71 1,275,749 -0.70(-1.04%)
Jun 15, 2017 67.08 67.67 66.70 67.41 607,100 -0.10(-0.14%)
Jun 14, 2017 68.53 68.54 67.20 67.50 767,979 -0.56(-0.82%)
Jun 13, 2017 67.58 68.33 67.56 68.06 981,291 +0.15(+0.21%)
Jun 12, 2017 67.59 68.04 67.43 67.92 884,862 -0.02(-0.03%)
Jun 09, 2017 67.78 68.27 67.54 67.93 1,007,758 -0.56(-0.82%)
Jun 08, 2017 68.49 68.67 68.12 68.49 1,103,652 -1.49(-2.13%)
Jun 07, 2017 69.37 70.04 69.21 69.98 838,396 +0.22(+0.31%)
Jun 06, 2017 69.77 70.18 69.52 69.77 539,695 -0.24(-0.35%)
Jun 05, 2017 69.63 70.29 69.56 70.01 1,631,198 +0.13(+0.18%)
Jun 02, 2017 69.14 70.17 68.89 69.88 772,715 +0.72(+1.04%)
Jun 01, 2017 68.14 69.89 67.87 69.17 1,873,607 +1.85(+2.75%)
May 31, 2017 67.20 67.38 66.54 67.31 1,253,262 +0.78(+1.17%)
May 30, 2017 66.69 66.74 66.39 66.54 805,979 -0.03(-0.05%)
May 26, 2017 65.97 66.82 65.85 66.57 836,907 +1.04(+1.59%)
May 25, 2017 65.06 65.75 65.03 65.52 745,920 +0.30(+0.46%)
May 24, 2017 65.66 66.04 64.89 65.23 1,273,190 +0.35(+0.54%)
May 23, 2017 65.82 65.90 64.80 64.87 1,023,027 +0.07(+0.11%)
May 22, 2017 64.49 64.94 64.46 64.80 794,159 +1.13(+1.77%)
May 19, 2017 63.61 63.84 63.39 63.67 795,542 +0.82(+1.30%)
May 18, 2017 62.45 63.09 62.20 62.85 1,027,967 +0.86(+1.39%)
May 17, 2017 63.65 64.06 61.95 61.99 2,394,179 -0.81(-1.29%)
May 16, 2017 62.96 63.07 62.43 62.80 737,836 +0.72(+1.15%)
May 15, 2017 61.97 62.25 61.92 62.08 346,109 +0.19(+0.30%)
May 12, 2017 62.02 62.10 61.73 61.89 440,491 +0.09(+0.15%)
May 11, 2017 61.67 62.27 61.59 61.80 711,419 -0.33(-0.52%)
May 10, 2017 62.59 62.75 61.96 62.13 605,828 -0.48(-0.77%)
May 09, 2017 62.41 62.74 62.12 62.61 723,883 +0.65(+1.05%)
May 08, 2017 62.38 62.56 61.70 61.96 735,653 -0.68(-1.09%)
May 05, 2017 61.99 62.82 61.99 62.64 889,302 +0.54(+0.86%)
May 04, 2017 61.40 62.38 61.05 62.11 1,547,088 +1.65(+2.73%)
May 03, 2017 60.33 60.83 60.07 60.45 2,100,421 +0.92(+1.54%)
May 02, 2017 60.27 60.36 58.97 59.54 2,023,673 +0.04(+0.06%)
May 01, 2017 60.35 60.49 59.50 59.50 1,191,005 -0.95(-1.57%)
Apr 28, 2017 64.40 61.74 60.07 60.45 3,130,894 -3.96(-6.15%)
Apr 27, 2017 63.83 64.80 63.64 64.40 1,605,972 +1.16(+1.84%)
Apr 26, 2017 62.66 63.58 62.63 63.24 1,106,909 +0.88(+1.41%)
Apr 25, 2017 62.48 62.84 62.17 62.36 1,231,043 +0.68(+1.11%)
Apr 24, 2017 61.98 62.28 61.29 61.68 982,919 +1.72(+2.87%)
Apr 21, 2017 60.59 60.62 59.86 59.96 710,933 -0.09(-0.15%)
Apr 20, 2017 59.87 60.30 59.81 60.05 757,197 +0.97(+1.63%)
Apr 19, 2017 59.29 59.67 58.92 59.08 1,167,442 +0.34(+0.58%)
Apr 18, 2017 58.29 58.90 58.20 58.75 625,800 -0.16(-0.28%)
Apr 17, 2017 58.12 58.95 57.99 58.91 445,969 +0.83(+1.42%)
Apr 13, 2017 58.44 58.59 57.97 58.08 506,149 -0.54(-0.92%)
Apr 12, 2017 59.26 59.29 58.56 58.62 639,654 -0.49(-0.83%)
Apr 11, 2017 59.04 59.15 58.41 59.11 745,300 +0.00(+0.00%)
Apr 10, 2017 58.55 59.19 58.50 59.11 1,040,601 +0.95(+1.63%)
Apr 07, 2017 58.40 58.71 58.10 58.16 741,683 -0.05(-0.08%)
Apr 06, 2017 58.81 58.99 58.17 58.21 922,404 -0.24(-0.40%)
Apr 05, 2017 59.15 59.77 58.37 58.44 1,482,652 -0.37(-0.63%)
Apr 04, 2017 59.35 59.51 58.59 58.81 1,514,514 -1.94(-3.19%)
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.