Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 60.86 61.93 60.75 61.93 7,581,609 +1.18(+1.95%)
Jun 29, 2016 60.80 61.00 60.39 60.75 5,125,172 +0.15(+0.25%)
Jun 28, 2016 60.47 60.64 60.00 60.60 6,243,353 -0.04(-0.06%)
Jun 27, 2016 59.47 60.75 59.40 60.63 6,087,895 +1.13(+1.89%)
Jun 24, 2016 58.93 60.13 58.77 59.51 5,124,464 +0.27(+0.46%)
Jun 23, 2016 59.09 59.24 58.73 59.23 2,192,488 +0.16(+0.27%)
Jun 22, 2016 59.23 59.32 59.00 59.07 2,351,694 -0.12(-0.21%)
Jun 21, 2016 58.96 59.56 58.82 59.19 2,829,560 +0.00(+0.00%)
Jun 20, 2016 59.72 59.84 58.70 59.19 5,265,088 -0.71(-1.18%)
Jun 17, 2016 59.61 59.92 59.10 59.90 7,724,011 +0.32(+0.55%)
Jun 16, 2016 59.12 59.71 58.98 59.58 4,704,129 +0.72(+1.23%)
Jun 15, 2016 59.50 59.61 58.68 58.86 4,472,923 -0.64(-1.07%)
Jun 14, 2016 58.84 59.51 58.69 59.49 4,322,375 +0.58(+0.98%)
Jun 13, 2016 58.91 59.19 58.71 58.91 3,989,205 +0.27(+0.46%)
Jun 10, 2016 58.64 58.90 58.20 58.65 4,464,642 -0.01(-0.02%)
Jun 09, 2016 58.06 58.77 57.84 58.66 3,510,921 +0.54(+0.93%)
Jun 08, 2016 57.64 58.12 57.64 58.12 2,316,547 +0.38(+0.65%)
Jun 07, 2016 57.92 58.09 57.63 57.74 2,711,906 +0.11(+0.19%)
Jun 06, 2016 57.95 58.09 57.44 57.64 4,166,575 -0.17(-0.30%)
Jun 03, 2016 57.49 58.08 57.48 57.81 5,777,939 +0.82(+1.44%)
Jun 02, 2016 56.83 57.04 56.28 56.99 3,398,134 -0.06(-0.10%)
Jun 01, 2016 56.49 57.05 56.31 57.04 4,040,923 +0.57(+1.01%)
May 31, 2016 56.31 56.57 56.08 56.47 5,769,540 +0.18(+0.32%)
May 27, 2016 56.26 56.29 56.29 56.29 3,039,527 +0.01(+0.03%)
May 26, 2016 55.58 56.31 55.58 56.28 2,516,646 +0.73(+1.31%)
May 25, 2016 55.55 55.66 55.12 55.55 5,005,444 -0.03(-0.05%)
May 24, 2016 55.17 55.65 55.03 55.58 3,357,280 +0.61(+1.10%)
May 23, 2016 55.61 55.72 54.92 54.97 3,816,362 -0.61(-1.10%)
May 20, 2016 55.77 55.78 55.20 55.59 3,386,813 +0.02(+0.04%)
May 19, 2016 54.99 55.59 54.66 55.56 3,993,640 +0.29(+0.52%)
May 18, 2016 56.74 56.74 55.12 55.27 5,692,543 -1.53(-2.69%)
May 17, 2016 57.79 57.79 56.48 56.80 5,154,196 -1.06(-1.84%)
May 16, 2016 57.57 57.87 57.27 57.87 3,396,548 +0.16(+0.28%)
May 13, 2016 57.92 57.97 57.34 57.70 3,656,981 -0.22(-0.38%)
May 12, 2016 57.40 58.07 57.09 57.92 3,866,629 +0.42(+0.73%)
May 11, 2016 57.37 57.51 56.83 57.50 3,785,574 +0.31(+0.54%)
May 10, 2016 57.44 57.51 57.04 57.19 3,440,424 +0.00(+0.00%)
May 09, 2016 56.68 57.46 56.54 57.19 3,750,131 +0.49(+0.86%)
May 06, 2016 57.23 57.24 55.98 56.71 6,234,862 -0.57(-1.00%)
May 05, 2016 56.94 57.68 56.82 57.28 5,176,984 +0.11(+0.20%)
May 04, 2016 56.32 57.59 56.18 57.17 5,868,470 +0.84(+1.50%)
May 03, 2016 56.39 56.87 55.99 56.32 4,236,794 -0.07(-0.13%)
May 02, 2016 56.32 56.88 56.21 56.39 4,185,570 +0.11(+0.20%)
Apr 29, 2016 55.59 56.33 55.18 56.28 3,817,728 +0.31(+0.56%)
Apr 28, 2016 55.24 56.02 55.02 55.97 3,201,236 +0.20(+0.36%)
Apr 27, 2016 55.18 56.14 55.02 55.77 4,097,995 +0.79(+1.44%)
Apr 26, 2016 54.99 55.16 54.67 54.97 2,947,363 +0.14(+0.25%)
Apr 25, 2016 54.88 55.13 54.60 54.84 3,929,674 -0.18(-0.32%)
Apr 22, 2016 54.75 55.09 54.60 55.02 3,795,669 +0.48(+0.88%)
Apr 21, 2016 55.87 55.90 54.44 54.54 6,952,651 -1.33(-2.38%)
Apr 20, 2016 57.14 57.33 55.82 55.87 4,532,691 -1.14(-1.99%)
Apr 19, 2016 57.55 57.61 56.66 57.00 4,960,105 -0.44(-0.76%)
Apr 18, 2016 57.15 57.44 56.79 57.44 2,790,455 +0.29(+0.50%)
Apr 15, 2016 56.77 57.27 56.68 57.15 3,528,508 +0.39(+0.69%)
Apr 14, 2016 56.87 56.98 56.48 56.76 2,530,583 -0.13(-0.23%)
Apr 13, 2016 57.44 57.44 56.53 56.89 2,659,442 -0.42(-0.74%)
Apr 12, 2016 56.97 57.43 56.69 57.31 2,904,955 +0.56(+0.98%)
Apr 11, 2016 57.04 57.29 56.74 56.75 2,699,226 -0.24(-0.41%)
Apr 08, 2016 56.89 57.40 56.82 56.99 2,734,723 +0.34(+0.61%)
Apr 07, 2016 56.58 57.16 56.58 56.64 3,509,090 -0.05(-0.09%)
Apr 06, 2016 56.87 56.99 56.20 56.69 4,632,550 -0.39(-0.68%)
Apr 05, 2016 57.91 58.14 56.99 57.08 4,202,421 -0.85(-1.47%)
Apr 04, 2016 57.97 58.14 57.44 57.93 2,664,381 -0.03(-0.05%)
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.