Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.79 51.92 50.13 51.91 2,388,496 +1.21(+2.39%)
Jun 29, 2016 50.39 50.77 49.86 50.70 2,018,422 +1.08(+2.17%)
Jun 28, 2016 48.80 49.88 48.80 49.62 2,550,592 +0.98(+2.02%)
Jun 27, 2016 50.22 50.40 48.25 48.64 4,134,471 -2.72(-5.29%)
Jun 24, 2016 53.19 53.27 51.21 51.35 4,008,794 -5.36(-9.45%)
Jun 23, 2016 55.40 56.73 54.69 56.71 1,369,778 +2.28(+4.19%)
Jun 22, 2016 54.25 54.67 54.25 54.43 823,034 +0.18(+0.34%)
Jun 21, 2016 54.80 54.80 53.96 54.25 1,034,170 -0.11(-0.20%)
Jun 20, 2016 54.60 55.43 54.29 54.36 1,137,352 +0.55(+1.02%)
Jun 17, 2016 53.96 54.74 53.45 53.81 1,262,775 -0.09(-0.17%)
Jun 16, 2016 53.23 53.96 52.58 53.91 1,000,408 +0.04(+0.07%)
Jun 15, 2016 53.81 55.25 53.65 53.87 1,949,642 +0.42(+0.78%)
Jun 14, 2016 53.78 54.47 53.13 53.45 1,640,123 -0.69(-1.28%)
Jun 13, 2016 54.34 54.96 53.78 54.14 1,447,681 -0.75(-1.36%)
Jun 10, 2016 55.42 55.42 54.51 54.89 1,704,047 -1.35(-2.40%)
Jun 09, 2016 56.68 57.06 55.73 56.24 1,112,084 -0.91(-1.59%)
Jun 08, 2016 57.42 57.92 57.11 57.15 685,445 -0.36(-0.63%)
Jun 07, 2016 58.46 58.46 57.50 57.52 1,140,856 -0.80(-1.38%)
Jun 06, 2016 57.55 58.61 57.26 58.32 1,383,932 +0.95(+1.65%)
Jun 03, 2016 58.06 58.12 56.29 57.37 2,327,299 -2.57(-4.29%)
Jun 02, 2016 59.30 59.96 58.97 59.94 916,436 +0.40(+0.67%)
Jun 01, 2016 58.97 59.76 58.14 59.54 1,459,583 -0.02(-0.03%)
May 31, 2016 59.56 60.03 59.25 59.56 1,477,039 +0.36(+0.62%)
May 27, 2016 58.12 59.19 59.19 59.19 990,404 +1.02(+1.75%)
May 26, 2016 59.03 59.05 57.98 58.17 1,130,595 -0.89(-1.51%)
May 25, 2016 58.12 59.78 58.12 59.06 1,906,452 +1.04(+1.79%)
May 24, 2016 56.66 58.32 56.31 58.03 1,538,486 +1.93(+3.44%)
May 23, 2016 55.89 56.48 55.53 56.09 1,259,249 -0.04(-0.07%)
May 20, 2016 55.38 56.57 55.15 56.13 1,286,687 +1.00(+1.82%)
May 19, 2016 55.25 56.24 54.27 55.13 2,362,834 -0.62(-1.11%)
May 18, 2016 52.56 55.78 52.54 55.75 2,780,486 +3.21(+6.11%)
May 17, 2016 52.58 53.14 52.08 52.54 1,149,122 -0.24(-0.45%)
May 16, 2016 52.28 53.09 52.28 52.78 951,228 +0.46(+0.87%)
May 13, 2016 53.10 53.81 52.14 52.32 1,498,592 -0.80(-1.51%)
May 12, 2016 53.12 53.58 52.64 53.12 2,026,234 +0.47(+0.90%)
May 11, 2016 53.10 53.60 52.58 52.65 1,227,893 -0.60(-1.13%)
May 10, 2016 52.12 53.34 51.65 53.25 1,396,118 +1.33(+2.56%)
May 09, 2016 51.77 52.48 51.63 51.92 1,041,261 +0.15(+0.28%)
May 06, 2016 51.97 52.68 50.90 51.77 2,352,105 -0.73(-1.39%)
May 05, 2016 52.61 52.88 51.97 52.50 1,617,984 -0.02(-0.03%)
May 04, 2016 53.05 53.32 52.07 52.52 1,291,879 -0.88(-1.64%)
May 03, 2016 53.98 53.98 52.30 53.40 1,659,800 -1.29(-2.37%)
May 02, 2016 54.38 54.76 53.67 54.69 1,481,425 +0.31(+0.57%)
Apr 29, 2016 55.22 55.49 53.96 54.38 1,866,086 -0.95(-1.71%)
Apr 28, 2016 56.98 57.17 55.17 55.33 1,464,483 -2.03(-3.54%)
Apr 27, 2016 57.74 58.16 56.98 57.36 1,361,943 -0.62(-1.06%)
Apr 26, 2016 57.67 58.05 57.45 57.97 1,343,697 +0.40(+0.69%)
Apr 25, 2016 57.49 57.87 56.92 57.58 1,737,821 +0.00(+0.00%)
Apr 22, 2016 56.71 58.31 56.71 57.58 1,603,658 +0.83(+1.47%)
Apr 21, 2016 56.52 57.09 56.16 56.74 2,024,094 +0.45(+0.81%)
Apr 20, 2016 55.60 56.74 54.60 56.29 3,556,648 +0.13(+0.23%)
Apr 19, 2016 56.20 56.51 54.69 56.16 4,517,309 -1.21(-2.12%)
Apr 18, 2016 57.10 57.66 56.63 57.38 2,459,441 -0.09(-0.16%)
Apr 15, 2016 58.54 58.74 57.38 57.47 1,772,209 -1.12(-1.92%)
Apr 14, 2016 58.30 59.12 58.23 58.59 1,180,053 -0.15(-0.25%)
Apr 13, 2016 56.74 58.77 56.73 58.74 1,540,402 +2.54(+4.52%)
Apr 12, 2016 55.60 56.52 55.38 56.20 1,117,754 +0.85(+1.54%)
Apr 11, 2016 54.64 55.76 54.19 55.35 1,617,466 +1.18(+2.18%)
Apr 08, 2016 54.66 55.04 53.97 54.17 1,036,855 +0.00(+0.00%)
Apr 07, 2016 56.61 57.34 53.88 54.17 1,745,559 -3.03(-5.29%)
Apr 06, 2016 56.45 57.34 56.20 57.20 1,624,956 +0.63(+1.12%)
Apr 05, 2016 56.69 57.07 55.89 56.56 1,076,170 -0.80(-1.39%)
Apr 04, 2016 58.39 58.48 57.25 57.36 1,175,282 -1.11(-1.89%)
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.