Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 56.37 57.71 56.14 57.69 1,110,381 +1.09(+1.93%)
Jun 29, 2016 55.60 56.70 55.36 56.60 858,618 +1.54(+2.80%)
Jun 28, 2016 54.86 55.06 54.12 55.06 897,396 +1.02(+1.89%)
Jun 27, 2016 55.02 55.17 53.18 54.04 1,371,044 -1.19(-2.15%)
Jun 24, 2016 57.11 58.47 55.19 55.22 1,638,403 -3.25(-5.56%)
Jun 23, 2016 57.26 58.51 57.24 58.47 1,216,756 +1.60(+2.81%)
Jun 22, 2016 56.34 57.25 56.23 56.87 1,141,273 +0.50(+0.89%)
Jun 21, 2016 55.22 56.54 55.04 56.37 1,663,167 +1.76(+3.22%)
Jun 20, 2016 53.87 54.67 53.87 54.61 618,403 +1.36(+2.55%)
Jun 17, 2016 53.60 53.83 52.99 53.25 1,114,205 -0.35(-0.65%)
Jun 16, 2016 53.63 53.76 53.09 53.60 435,852 -0.22(-0.41%)
Jun 15, 2016 54.60 54.76 53.77 53.82 562,513 -0.55(-1.01%)
Jun 14, 2016 53.99 54.45 53.77 54.36 489,317 +0.33(+0.61%)
Jun 13, 2016 54.25 54.63 54.02 54.04 832,717 -0.53(-0.97%)
Jun 10, 2016 54.67 55.05 54.38 54.56 837,227 -0.64(-1.16%)
Jun 09, 2016 54.63 55.25 54.63 55.20 570,505 +0.25(+0.45%)
Jun 08, 2016 54.54 55.15 54.54 54.96 689,401 +0.32(+0.58%)
Jun 07, 2016 54.66 54.89 54.37 54.64 539,038 +0.02(+0.03%)
Jun 06, 2016 54.34 54.82 54.32 54.62 604,818 +0.29(+0.54%)
Jun 03, 2016 54.35 54.59 54.00 54.33 539,204 -0.01(-0.02%)
Jun 02, 2016 53.99 54.35 53.94 54.34 499,278 +0.35(+0.64%)
Jun 01, 2016 53.86 54.19 53.61 53.99 577,756 +0.10(+0.19%)
May 31, 2016 53.58 53.99 53.38 53.89 2,200,748 +0.57(+1.06%)
May 27, 2016 53.04 53.32 53.32 53.32 605,075 +0.20(+0.38%)
May 26, 2016 52.67 53.27 52.57 53.12 607,262 +0.46(+0.87%)
May 25, 2016 53.28 53.41 52.67 52.67 1,030,554 -0.37(-0.71%)
May 24, 2016 52.58 53.24 52.41 53.04 720,449 +0.65(+1.24%)
May 23, 2016 52.71 52.83 52.30 52.39 598,535 -0.18(-0.35%)
May 20, 2016 51.92 52.67 51.87 52.58 853,203 +0.71(+1.37%)
May 19, 2016 51.74 52.07 51.35 51.86 615,990 -0.05(-0.11%)
May 18, 2016 52.24 52.57 51.85 51.92 810,320 -0.30(-0.58%)
May 17, 2016 52.84 52.93 52.07 52.22 814,302 -0.51(-0.97%)
May 16, 2016 52.28 52.95 52.19 52.73 655,441 +0.59(+1.13%)
May 13, 2016 52.41 52.41 51.84 52.14 588,616 -0.34(-0.64%)
May 12, 2016 52.29 52.71 52.04 52.48 821,687 +0.24(+0.45%)
May 11, 2016 52.38 52.38 51.94 52.24 1,013,211 +0.00(+0.00%)
May 10, 2016 51.97 52.42 51.77 52.24 591,831 +0.64(+1.25%)
May 09, 2016 51.21 51.70 51.15 51.60 751,836 +0.33(+0.64%)
May 06, 2016 51.16 51.39 50.76 51.27 653,699 +0.06(+0.12%)
May 05, 2016 51.10 51.41 50.91 51.21 812,924 +0.34(+0.68%)
May 04, 2016 50.70 51.09 50.51 50.86 941,495 +0.35(+0.70%)
May 03, 2016 50.76 51.07 50.37 50.51 967,761 -0.44(-0.87%)
May 02, 2016 50.70 51.07 50.56 50.95 798,588 +0.30(+0.59%)
Apr 29, 2016 51.22 51.42 50.32 50.65 1,308,845 -0.64(-1.24%)
Apr 28, 2016 51.89 52.05 50.80 51.29 2,917,905 -0.14(-0.26%)
Apr 27, 2016 52.55 52.70 50.68 51.42 2,919,897 -3.90(-7.05%)
Apr 26, 2016 55.47 55.47 54.82 55.33 1,704,369 -0.19(-0.34%)
Apr 25, 2016 55.08 55.58 54.95 55.52 1,372,474 +0.40(+0.72%)
Apr 22, 2016 54.85 55.13 54.41 55.12 1,046,985 +0.25(+0.46%)
Apr 21, 2016 53.99 54.94 53.99 54.86 1,342,566 +0.38(+0.70%)
Apr 20, 2016 54.07 54.81 53.90 54.48 754,811 +0.32(+0.59%)
Apr 19, 2016 54.40 54.46 53.63 54.16 767,816 -0.21(-0.38%)
Apr 18, 2016 53.96 54.65 53.96 54.37 572,267 +0.14(+0.25%)
Apr 15, 2016 53.87 54.24 53.43 54.24 733,025 +0.26(+0.49%)
Apr 14, 2016 54.55 54.83 53.93 53.97 790,084 -0.66(-1.21%)
Apr 13, 2016 54.11 54.78 54.11 54.64 821,556 +0.71(+1.31%)
Apr 12, 2016 53.42 54.00 53.24 53.93 537,532 +0.63(+1.17%)
Apr 11, 2016 53.28 53.60 53.11 53.30 492,636 +0.13(+0.24%)
Apr 08, 2016 53.43 53.69 53.00 53.18 586,263 -0.38(-0.71%)
Apr 07, 2016 53.66 54.08 53.22 53.56 1,238,161 -0.47(-0.87%)
Apr 06, 2016 52.75 54.11 52.75 54.03 921,813 +1.22(+2.30%)
Apr 05, 2016 52.67 53.14 52.36 52.81 1,186,893 -0.54(-1.02%)
Apr 04, 2016 53.32 53.55 52.91 53.36 1,376,140 -0.19(-0.36%)
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.