Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 71.48 72.46 70.44 71.28 800,816 -0.57(-0.80%)
Jul 28, 2016 72.51 72.98 71.05 71.85 660,139 -0.71(-0.98%)
Jul 27, 2016 72.42 72.73 71.38 72.56 504,537 +0.63(+0.88%)
Jul 26, 2016 71.17 72.02 71.07 71.93 481,799 +0.96(+1.36%)
Jul 25, 2016 70.82 71.04 70.19 70.96 692,859 +0.38(+0.54%)
Jul 22, 2016 70.27 71.06 69.63 70.58 1,012,049 +0.76(+1.09%)
Jul 21, 2016 68.67 70.93 68.47 69.82 4,295,879 -3.65(-4.97%)
Jul 20, 2016 70.90 73.71 70.49 73.48 620,381 +3.37(+4.80%)
Jul 19, 2016 69.45 72.03 69.45 70.11 948,568 +2.87(+4.27%)
Jul 18, 2016 67.38 67.62 66.90 67.24 332,824 -0.40(-0.59%)
Jul 15, 2016 68.08 68.13 66.80 67.63 255,999 +0.28(+0.42%)
Jul 14, 2016 66.69 67.90 65.98 67.35 563,133 +1.04(+1.57%)
Jul 13, 2016 66.30 66.49 65.03 66.31 504,283 +0.47(+0.71%)
Jul 12, 2016 63.47 65.97 63.47 65.84 293,246 +2.82(+4.48%)
Jul 11, 2016 62.12 63.16 62.12 63.02 174,316 +1.08(+1.74%)
Jul 08, 2016 59.99 62.26 59.01 61.94 368,080 +2.93(+4.97%)
Jul 07, 2016 57.96 59.26 57.96 59.01 202,011 +1.46(+2.54%)
Jul 06, 2016 55.92 57.76 55.49 57.55 272,197 +1.01(+1.79%)
Jul 05, 2016 57.78 57.86 55.45 56.54 212,638 -1.48(-2.55%)
Jul 01, 2016 58.77 58.02 58.02 58.02 228,950 -0.76(-1.29%)
Jun 30, 2016 56.89 58.78 56.50 58.77 454,880 +1.95(+3.43%)
Jun 29, 2016 56.00 57.04 55.13 56.83 339,578 +1.82(+3.31%)
Jun 28, 2016 55.45 55.68 54.36 55.01 349,070 +0.19(+0.36%)
Jun 27, 2016 57.13 57.41 53.52 54.81 357,774 -3.23(-5.57%)
Jun 24, 2016 63.36 63.36 57.78 58.04 702,104 -7.12(-10.92%)
Jun 23, 2016 62.31 65.41 62.31 65.16 565,203 +3.37(+5.45%)
Jun 22, 2016 61.54 62.29 61.31 61.79 312,258 +0.37(+0.60%)
Jun 21, 2016 61.48 61.63 60.24 61.42 226,862 -0.05(-0.08%)
Jun 20, 2016 60.80 61.71 60.57 61.47 476,486 +1.91(+3.20%)
Jun 17, 2016 59.36 60.15 58.85 59.56 357,164 +0.31(+0.53%)
Jun 16, 2016 59.43 59.53 57.78 59.25 193,055 -0.98(-1.63%)
Jun 15, 2016 60.18 61.02 59.79 60.24 139,905 +0.30(+0.50%)
Jun 14, 2016 60.13 61.07 59.56 59.93 217,826 -0.30(-0.50%)
Jun 13, 2016 61.96 62.16 60.08 60.24 264,519 -2.19(-3.51%)
Jun 10, 2016 62.31 62.96 61.55 62.42 183,444 -0.94(-1.49%)
Jun 09, 2016 63.42 63.81 62.33 63.37 202,016 -0.65(-1.02%)
Jun 08, 2016 64.05 64.45 63.09 64.02 163,420 -0.06(-0.09%)
Jun 07, 2016 65.04 65.04 63.78 64.08 146,991 -0.73(-1.13%)
Jun 06, 2016 62.90 65.08 62.56 64.81 319,842 +2.01(+3.21%)
Jun 03, 2016 63.46 63.67 62.13 62.79 158,492 -0.74(-1.16%)
Jun 02, 2016 62.61 63.54 62.08 63.53 168,469 +0.71(+1.13%)
Jun 01, 2016 62.28 62.97 60.76 62.82 248,615 -0.09(-0.14%)
May 31, 2016 62.51 63.47 62.12 62.91 205,594 +0.52(+0.83%)
May 27, 2016 61.81 62.39 62.39 62.39 173,932 +0.66(+1.07%)
May 26, 2016 62.09 62.42 61.22 61.73 148,816 -0.38(-0.61%)
May 25, 2016 61.54 62.38 61.54 62.11 234,548 +0.47(+0.76%)
May 24, 2016 60.28 62.16 59.64 61.65 249,865 +1.96(+3.28%)
May 23, 2016 59.76 60.48 59.60 59.69 184,167 -0.09(-0.15%)
May 20, 2016 58.94 60.09 58.49 59.78 237,015 +1.02(+1.74%)
May 19, 2016 57.06 59.10 57.06 58.76 318,481 +0.84(+1.44%)
May 18, 2016 57.15 59.19 56.60 57.92 371,170 +0.55(+0.97%)
May 17, 2016 58.99 59.81 57.12 57.37 249,551 -1.72(-2.91%)
May 16, 2016 58.61 59.54 58.27 59.09 205,700 +0.78(+1.33%)
May 13, 2016 60.18 61.42 58.17 58.31 219,923 -2.11(-3.49%)
May 12, 2016 59.84 61.23 59.58 60.42 473,278 +1.06(+1.79%)
May 11, 2016 59.90 60.93 58.94 59.36 226,267 -0.79(-1.31%)
May 10, 2016 58.79 60.17 58.11 60.15 485,889 +2.00(+3.45%)
May 09, 2016 60.38 60.64 58.07 58.14 364,457 -2.11(-3.50%)
May 06, 2016 59.55 60.59 58.95 60.25 305,096 +0.31(+0.52%)
May 05, 2016 59.16 61.84 58.94 59.94 382,773 +1.21(+2.05%)
May 04, 2016 63.23 63.23 58.45 58.74 362,931 -2.66(-4.33%)
May 03, 2016 61.39 61.39 60.49 61.39 252,710 -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.