Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 71.47 72.46 70.43 71.27 800,897 -0.57(-0.80%)
Jul 28, 2016 72.50 72.97 71.04 71.84 660,206 -0.71(-0.98%)
Jul 27, 2016 72.42 72.72 71.38 72.55 504,588 +0.63(+0.88%)
Jul 26, 2016 71.16 72.01 71.06 71.92 481,848 +0.96(+1.36%)
Jul 25, 2016 70.81 71.03 70.19 70.96 692,929 +0.38(+0.54%)
Jul 22, 2016 70.27 71.05 69.62 70.58 1,012,152 +0.76(+1.09%)
Jul 21, 2016 68.66 70.93 68.46 69.82 4,296,313 -3.65(-4.97%)
Jul 20, 2016 70.89 73.70 70.48 73.47 620,444 +3.37(+4.80%)
Jul 19, 2016 69.44 72.03 69.44 70.10 948,664 +2.87(+4.27%)
Jul 18, 2016 67.37 67.62 66.90 67.23 332,857 -0.40(-0.59%)
Jul 15, 2016 68.08 68.12 66.79 67.63 256,025 +0.28(+0.42%)
Jul 14, 2016 66.68 67.89 65.97 67.35 563,189 +1.04(+1.57%)
Jul 13, 2016 66.29 66.48 65.03 66.30 504,334 +0.47(+0.71%)
Jul 12, 2016 63.46 65.96 63.46 65.84 293,275 +2.82(+4.48%)
Jul 11, 2016 62.12 63.15 62.12 63.01 174,333 +1.08(+1.74%)
Jul 08, 2016 59.99 62.25 59.00 61.93 368,117 +2.93(+4.97%)
Jul 07, 2016 57.95 59.26 57.95 59.00 202,031 +1.46(+2.54%)
Jul 06, 2016 55.92 57.76 55.49 57.54 272,225 +1.01(+1.79%)
Jul 05, 2016 57.78 57.85 55.44 56.53 212,659 -1.48(-2.55%)
Jul 01, 2016 58.76 58.01 58.01 58.01 228,973 -0.76(-1.29%)
Jun 30, 2016 56.88 58.78 56.49 58.77 454,926 +1.95(+3.43%)
Jun 29, 2016 55.99 57.04 55.13 56.82 339,612 +1.82(+3.31%)
Jun 28, 2016 55.45 55.68 54.36 55.00 349,105 +0.19(+0.36%)
Jun 27, 2016 57.12 57.41 53.51 54.81 357,810 -3.23(-5.57%)
Jun 24, 2016 63.35 63.35 57.78 58.04 702,175 -7.12(-10.92%)
Jun 23, 2016 62.30 65.41 62.30 65.15 565,260 +3.37(+5.45%)
Jun 22, 2016 61.53 62.28 61.30 61.79 312,290 +0.37(+0.60%)
Jun 21, 2016 61.48 61.62 60.24 61.42 226,885 -0.05(-0.08%)
Jun 20, 2016 60.79 61.71 60.56 61.47 476,534 +1.91(+3.20%)
Jun 17, 2016 59.35 60.14 58.85 59.56 357,200 +0.31(+0.53%)
Jun 16, 2016 59.42 59.52 57.78 59.25 193,075 -0.98(-1.63%)
Jun 15, 2016 60.17 61.02 59.78 60.23 139,919 +0.30(+0.50%)
Jun 14, 2016 60.12 61.07 59.55 59.93 217,848 -0.30(-0.50%)
Jun 13, 2016 61.95 62.15 60.07 60.23 264,546 -2.19(-3.51%)
Jun 10, 2016 62.30 62.95 61.55 62.42 183,463 -0.94(-1.49%)
Jun 09, 2016 63.41 63.81 62.32 63.36 202,036 -0.65(-1.02%)
Jun 08, 2016 64.04 64.44 63.08 64.01 163,437 -0.06(-0.09%)
Jun 07, 2016 65.03 65.03 63.77 64.07 147,006 -0.73(-1.13%)
Jun 06, 2016 62.89 65.07 62.55 64.80 319,874 +2.01(+3.21%)
Jun 03, 2016 63.46 63.66 62.13 62.79 158,508 -0.74(-1.16%)
Jun 02, 2016 62.60 63.54 62.07 63.53 168,486 +0.71(+1.13%)
Jun 01, 2016 62.27 62.96 60.75 62.82 248,640 -0.09(-0.14%)
May 31, 2016 62.51 63.47 62.12 62.90 205,615 +0.52(+0.83%)
May 27, 2016 61.80 62.39 62.39 62.39 173,950 +0.66(+1.07%)
May 26, 2016 62.09 62.41 61.21 61.73 148,831 -0.38(-0.61%)
May 25, 2016 61.53 62.38 61.53 62.11 234,572 +0.47(+0.76%)
May 24, 2016 60.28 62.15 59.64 61.64 249,890 +1.96(+3.28%)
May 23, 2016 59.75 60.47 59.60 59.68 184,186 -0.09(-0.15%)
May 20, 2016 58.94 60.08 58.49 59.77 237,039 +1.02(+1.74%)
May 19, 2016 57.06 59.09 57.06 58.75 318,513 +0.84(+1.44%)
May 18, 2016 57.15 59.19 56.59 57.91 371,207 +0.55(+0.97%)
May 17, 2016 58.98 59.80 57.12 57.36 249,576 -1.72(-2.91%)
May 16, 2016 58.60 59.54 58.26 59.08 205,721 +0.78(+1.33%)
May 13, 2016 60.17 61.42 58.17 58.30 219,945 -2.11(-3.49%)
May 12, 2016 59.83 61.22 59.57 60.41 473,326 +1.06(+1.79%)
May 11, 2016 59.90 60.92 58.94 59.35 226,289 -0.79(-1.31%)
May 10, 2016 58.78 60.16 58.11 60.14 485,938 +2.00(+3.45%)
May 09, 2016 60.37 60.64 58.06 58.14 364,494 -2.11(-3.50%)
May 06, 2016 59.55 60.58 58.95 60.25 305,126 +0.31(+0.52%)
May 05, 2016 59.16 61.84 58.94 59.94 382,812 +1.21(+2.05%)
May 04, 2016 63.22 63.22 58.44 58.73 362,968 -2.66(-4.33%)
May 03, 2016 61.39 61.39 60.48 61.39 252,736 -0.82(-1.31%)
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.