Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.94 61.11 60.84 61.07 29,506 +0.13(+0.21%)
May 30, 2017 60.83 60.95 60.76 60.94 27,403 +0.19(+0.31%)
May 26, 2017 60.69 60.76 60.64 60.75 18,980 +0.15(+0.25%)
May 25, 2017 60.56 60.69 60.50 60.60 135,711 -0.05(-0.08%)
May 24, 2017 60.58 60.66 60.41 60.65 21,672 +0.28(+0.46%)
May 23, 2017 60.78 60.82 60.35 60.37 26,689 -0.37(-0.61%)
May 22, 2017 60.68 60.74 60.61 60.74 34,476 +0.00(+0.00%)
May 19, 2017 60.66 60.77 60.54 60.74 27,686 -0.01(-0.02%)
May 18, 2017 60.78 60.85 60.57 60.75 40,813 +0.06(+0.10%)
May 17, 2017 60.52 60.81 60.50 60.69 29,094 +0.50(+0.83%)
May 16, 2017 60.08 60.37 59.98 60.19 27,494 +0.23(+0.38%)
May 15, 2017 59.90 60.07 59.85 59.96 50,841 -0.09(-0.15%)
May 12, 2017 59.94 60.07 59.78 60.05 147,900 +0.47(+0.79%)
May 11, 2017 59.46 59.67 59.27 59.58 32,843 +0.06(+0.10%)
May 10, 2017 59.71 59.74 59.39 59.52 30,278 -0.01(-0.02%)
May 09, 2017 59.47 59.53 59.31 59.53 33,184 +0.04(+0.07%)
May 08, 2017 59.64 59.64 59.30 59.49 58,296 -0.13(-0.22%)
May 05, 2017 59.71 59.71 59.43 59.62 126,142 +0.04(+0.07%)
May 04, 2017 59.62 59.64 59.42 59.58 26,808 -0.27(-0.45%)
May 03, 2017 59.93 60.01 59.77 59.85 40,047 +0.16(+0.27%)
May 02, 2017 59.40 59.81 59.40 59.69 43,533 +0.19(+0.32%)
May 01, 2017 59.72 59.85 59.30 59.50 43,366 -0.44(-0.73%)
Apr 28, 2017 59.86 59.95 59.68 59.94 60,505 +0.08(+0.13%)
Apr 27, 2017 59.87 59.95 59.60 59.86 30,351 +0.13(+0.22%)
Apr 26, 2017 59.54 59.80 59.49 59.73 69,258 +0.24(+0.40%)
Apr 25, 2017 59.95 59.95 59.41 59.49 89,067 -0.50(-0.83%)
Apr 24, 2017 60.07 60.14 59.85 59.99 105,905 -0.22(-0.37%)
Apr 21, 2017 60.33 60.39 60.16 60.21 29,324 -0.05(-0.08%)
Apr 20, 2017 60.37 60.46 60.08 60.26 50,746 -0.13(-0.22%)
Apr 19, 2017 60.55 60.57 60.28 60.39 39,951 -0.25(-0.41%)
Apr 18, 2017 60.43 60.67 60.23 60.64 56,537 +0.56(+0.93%)
Apr 17, 2017 60.18 60.30 60.00 60.08 67,674 +0.07(+0.12%)
Apr 13, 2017 60.13 60.21 59.93 60.01 218,072 -0.09(-0.15%)
Apr 12, 2017 59.89 60.15 59.73 60.10 122,992 +0.33(+0.55%)
Apr 11, 2017 59.58 59.96 59.45 59.77 330,840 +0.44(+0.74%)
Apr 10, 2017 59.52 59.55 59.30 59.33 386,277 +0.15(+0.25%)
Apr 07, 2017 59.74 59.83 59.18 59.18 52,973 -0.26(-0.44%)
Apr 06, 2017 59.50 59.57 59.21 59.44 398,767 +0.03(+0.05%)
Apr 05, 2017 59.18 59.50 59.17 59.41 119,575 +0.07(+0.12%)
Apr 04, 2017 59.56 59.56 59.20 59.34 393,053 -0.06(-0.10%)
Apr 03, 2017 59.20 59.45 59.00 59.40 63,351 +0.16(+0.27%)
Mar 31, 2017 59.27 59.30 59.01 59.24 49,746 +0.02(+0.03%)
Mar 30, 2017 59.45 59.50 59.13 59.22 35,130 -0.16(-0.27%)
Mar 29, 2017 59.27 59.47 59.24 59.38 18,079 +0.27(+0.46%)
Mar 28, 2017 59.48 59.50 59.05 59.11 54,675 -0.23(-0.39%)
Mar 27, 2017 59.54 59.55 59.25 59.34 42,867 +0.18(+0.30%)
Mar 24, 2017 59.19 59.38 58.95 59.16 53,774 +0.15(+0.25%)
Mar 23, 2017 59.22 59.29 58.95 59.01 54,964 -0.15(-0.25%)
Mar 22, 2017 59.15 59.42 59.00 59.16 36,330 +0.14(+0.24%)
Mar 21, 2017 58.66 59.14 58.66 59.02 33,456 +0.40(+0.68%)
Mar 20, 2017 58.51 58.74 58.51 58.62 149,534 +0.00(+0.00%)
Mar 17, 2017 58.45 58.70 58.36 58.62 46,267 +0.29(+0.50%)
Mar 16, 2017 58.41 58.41 58.20 58.33 134,108 -0.08(-0.14%)
Mar 15, 2017 58.02 58.47 57.92 58.41 79,970 +0.67(+1.16%)
Mar 14, 2017 57.76 57.97 57.64 57.74 48,648 -0.01(-0.02%)
Mar 13, 2017 57.89 58.04 57.68 57.75 57,644 -0.20(-0.35%)
Mar 10, 2017 57.86 58.06 57.74 57.95 98,804 +0.07(+0.12%)
Mar 09, 2017 58.08 58.17 57.74 57.88 185,710 -0.45(-0.77%)
Mar 08, 2017 58.21 58.42 58.15 58.33 126,692 -0.28(-0.48%)
Mar 07, 2017 58.81 58.88 58.58 58.61 117,354 -0.30(-0.51%)
Mar 06, 2017 58.98 59.05 58.82 58.91 288,372 -0.10(-0.17%)
Mar 03, 2017 59.12 59.14 58.78 59.01 66,787 +0.08(+0.14%)
Mar 02, 2017 58.98 59.04 58.79 58.93 68,570 -0.17(-0.29%)
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.