Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 58.82 59.82 57.83 59.81 250,166 +1.44(+2.47%)
Jun 29, 2016 56.61 58.45 56.35 58.37 344,193 +2.18(+3.88%)
Jun 28, 2016 56.57 57.32 55.93 56.19 214,475 +0.15(+0.27%)
Jun 27, 2016 58.27 58.28 55.98 56.04 410,936 -2.87(-4.87%)
Jun 24, 2016 58.03 59.36 60.02 58.91 332,524 -1.11(-1.85%)
Jun 23, 2016 59.41 60.18 58.95 60.02 148,918 +1.06(+1.80%)
Jun 22, 2016 58.87 59.30 58.65 58.96 402,974 +0.08(+0.14%)
Jun 21, 2016 58.46 59.03 58.35 58.88 150,864 +0.22(+0.38%)
Jun 20, 2016 57.96 59.75 57.96 58.66 277,636 +1.47(+2.57%)
Jun 17, 2016 57.57 57.96 56.55 57.19 345,422 -0.39(-0.68%)
Jun 16, 2016 57.11 57.63 56.64 57.58 88,147 +0.31(+0.54%)
Jun 15, 2016 57.79 57.97 57.03 57.27 107,677 -0.17(-0.30%)
Jun 14, 2016 56.90 57.77 56.90 57.44 181,853 +0.45(+0.79%)
Jun 13, 2016 58.50 59.18 56.60 56.99 284,208 -2.20(-3.72%)
Jun 10, 2016 59.13 59.73 58.89 59.19 253,736 -0.48(-0.80%)
Jun 09, 2016 59.87 60.81 59.39 59.67 489,435 +0.44(+0.74%)
Jun 08, 2016 58.32 59.23 58.04 59.23 215,823 +0.97(+1.66%)
Jun 07, 2016 57.44 58.99 56.80 58.26 321,924 +1.01(+1.76%)
Jun 06, 2016 57.04 57.59 56.72 57.25 136,250 +0.21(+0.37%)
Jun 03, 2016 57.16 57.41 56.28 57.04 145,649 -0.26(-0.45%)
Jun 02, 2016 56.78 57.50 56.66 57.30 364,701 +0.67(+1.18%)
Jun 01, 2016 55.97 56.87 55.57 56.63 385,736 +0.58(+1.03%)
May 31, 2016 56.70 56.70 55.53 56.05 155,625 -0.38(-0.67%)
May 27, 2016 55.84 56.43 56.43 56.43 137,300 +0.41(+0.73%)
May 26, 2016 56.00 56.48 55.78 56.02 166,341 +0.04(+0.07%)
May 25, 2016 57.00 57.70 55.77 55.98 162,669 -1.10(-1.93%)
May 24, 2016 55.85 57.20 55.85 57.08 201,030 +1.51(+2.72%)
May 23, 2016 55.25 56.25 55.25 55.57 163,882 +0.18(+0.32%)
May 20, 2016 54.84 55.43 54.40 55.39 351,685 +0.78(+1.43%)
May 19, 2016 54.81 55.10 54.44 54.61 189,535 -0.39(-0.71%)
May 18, 2016 54.24 55.24 53.72 55.00 200,362 +0.64(+1.18%)
May 17, 2016 55.76 56.40 54.12 54.36 182,777 -1.50(-2.69%)
May 16, 2016 55.72 56.39 55.72 55.86 238,306 +0.02(+0.04%)
May 13, 2016 56.39 56.52 55.40 55.84 133,629 -0.51(-0.91%)
May 12, 2016 56.16 56.90 55.76 56.35 202,022 +0.19(+0.34%)
May 11, 2016 56.99 57.41 56.14 56.16 170,352 -0.84(-1.47%)
May 10, 2016 57.31 58.00 55.99 57.00 285,961 -0.10(-0.18%)
May 09, 2016 54.53 57.33 54.53 57.10 430,727 +2.57(+4.71%)
May 06, 2016 55.14 56.38 53.30 54.53 587,304 +1.71(+3.24%)
May 05, 2016 53.34 53.63 52.81 52.82 253,938 -0.34(-0.64%)
May 04, 2016 54.49 54.68 53.07 53.16 276,840 -1.50(-2.74%)
May 03, 2016 54.83 54.96 54.11 54.66 256,223 -0.14(-0.26%)
May 02, 2016 54.19 55.06 53.92 54.80 211,648 +0.94(+1.75%)
Apr 29, 2016 53.98 54.29 53.52 53.86 378,942 -0.50(-0.92%)
Apr 28, 2016 54.70 54.91 54.32 54.36 170,558 -0.38(-0.69%)
Apr 27, 2016 54.49 55.03 54.08 54.74 420,644 +0.50(+0.92%)
Apr 26, 2016 53.65 54.30 53.12 54.24 297,136 +0.89(+1.67%)
Apr 25, 2016 53.31 53.73 52.89 53.35 311,129 +0.00(+0.00%)
Apr 22, 2016 53.60 53.76 52.89 53.35 270,199 -0.31(-0.58%)
Apr 21, 2016 53.17 54.14 53.08 53.66 200,943 +0.27(+0.51%)
Apr 20, 2016 52.84 53.72 52.62 53.39 191,249 +0.49(+0.93%)
Apr 19, 2016 52.68 52.94 52.25 52.90 176,715 +0.42(+0.80%)
Apr 18, 2016 51.87 52.76 51.87 52.48 212,262 +0.14(+0.27%)
Apr 15, 2016 50.87 52.55 50.81 52.34 237,809 +1.21(+2.37%)
Apr 14, 2016 50.98 51.22 50.66 51.13 175,424 -0.13(-0.25%)
Apr 13, 2016 50.56 51.37 50.56 51.26 246,738 +1.20(+2.40%)
Apr 12, 2016 49.58 50.42 49.22 50.06 231,344 +0.42(+0.85%)
Apr 11, 2016 50.65 50.65 49.37 49.64 143,732 -0.71(-1.41%)
Apr 08, 2016 51.55 51.72 50.28 50.35 170,791 -0.85(-1.66%)
Apr 07, 2016 50.88 51.30 50.23 51.20 245,493 +0.02(+0.04%)
Apr 06, 2016 49.93 51.25 49.93 51.18 146,290 +1.19(+2.38%)
Apr 05, 2016 50.05 51.30 49.94 49.99 285,401 -0.39(-0.77%)
Apr 04, 2016 50.96 51.07 50.30 50.38 253,382 -0.56(-1.10%)
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.