Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 57.04 57.26 56.20 57.22 1,763,796 +0.52(+0.92%)
Jun 29, 2016 56.97 57.13 56.53 56.70 1,234,555 +0.40(+0.71%)
Jun 28, 2016 56.78 56.90 55.75 56.30 1,536,702 +0.96(+1.73%)
Jun 27, 2016 58.25 58.25 55.12 55.34 3,138,594 -3.20(-5.47%)
Jun 24, 2016 60.31 60.72 58.53 58.54 3,233,598 -3.61(-5.81%)
Jun 23, 2016 60.86 62.20 60.86 62.15 1,991,301 +1.36(+2.24%)
Jun 22, 2016 61.06 61.35 60.70 60.79 1,220,955 -0.19(-0.31%)
Jun 21, 2016 60.95 61.62 60.81 60.98 1,300,446 +0.21(+0.35%)
Jun 20, 2016 60.75 61.60 60.65 60.77 1,361,313 +0.50(+0.83%)
Jun 17, 2016 61.12 61.43 60.22 60.27 2,015,704 -0.80(-1.31%)
Jun 16, 2016 60.09 61.25 59.72 61.07 2,388,838 -0.37(-0.60%)
Jun 15, 2016 61.87 62.20 61.37 61.44 1,489,514 -0.08(-0.13%)
Jun 14, 2016 62.78 63.06 61.20 61.52 2,472,426 -1.27(-2.02%)
Jun 13, 2016 63.12 63.87 62.68 62.79 2,250,298 -0.42(-0.66%)
Jun 10, 2016 63.66 63.93 63.06 63.21 1,408,919 -0.79(-1.23%)
Jun 09, 2016 63.56 64.35 63.56 64.00 1,820,018 -0.18(-0.28%)
Jun 08, 2016 64.00 65.31 64.00 64.18 3,539,131 +0.20(+0.31%)
Jun 07, 2016 62.43 64.23 62.31 63.98 2,981,926 +1.43(+2.29%)
Jun 06, 2016 62.11 62.99 61.75 62.55 2,349,218 +0.47(+0.76%)
Jun 03, 2016 61.77 62.61 61.58 62.08 2,728,439 +0.06(+0.10%)
Jun 02, 2016 60.90 62.17 60.88 62.02 1,784,698 +0.51(+0.83%)
Jun 01, 2016 60.50 61.73 60.07 61.51 2,354,803 +0.95(+1.57%)
May 31, 2016 59.91 60.69 59.64 60.56 2,628,758 +0.93(+1.56%)
May 27, 2016 59.18 59.63 59.63 59.63 998,900 +0.26(+0.44%)
May 26, 2016 60.10 60.10 59.33 59.37 1,175,851 -0.67(-1.12%)
May 25, 2016 60.50 60.50 59.80 60.04 1,166,803 -0.11(-0.18%)
May 24, 2016 58.95 60.34 58.65 60.15 2,040,118 +0.69(+1.16%)
May 23, 2016 59.53 59.90 59.22 59.46 1,376,873 -0.30(-0.50%)
May 20, 2016 59.36 59.77 58.95 59.76 1,780,265 +0.96(+1.63%)
May 19, 2016 59.33 59.49 58.65 58.80 2,167,747 -0.73(-1.23%)
May 18, 2016 59.54 60.15 58.78 59.53 2,383,107 -0.06(-0.10%)
May 17, 2016 59.01 60.18 58.84 59.59 2,489,008 +0.30(+0.51%)
May 16, 2016 57.80 60.32 57.56 59.29 5,303,069 +1.37(+2.37%)
May 13, 2016 56.56 59.08 56.53 57.92 5,429,195 +1.30(+2.30%)
May 12, 2016 56.31 56.84 55.15 56.62 2,943,689 +0.40(+0.71%)
May 11, 2016 56.45 56.62 55.67 56.22 1,972,793 -0.23(-0.41%)
May 10, 2016 55.24 56.48 55.18 56.45 1,391,559 +1.07(+1.93%)
May 09, 2016 54.96 55.99 54.87 55.38 1,479,421 +0.03(+0.05%)
May 06, 2016 54.98 55.60 54.44 55.35 1,368,792 -0.05(-0.09%)
May 05, 2016 55.51 55.88 54.96 55.40 1,013,777 +0.04(+0.07%)
May 04, 2016 55.77 56.10 55.12 55.36 1,140,831 -0.69(-1.23%)
May 03, 2016 56.87 56.98 55.88 56.05 1,219,850 -1.28(-2.23%)
May 02, 2016 56.19 57.42 56.12 57.33 1,622,468 +0.42(+0.74%)
Apr 29, 2016 57.19 57.54 56.26 56.91 1,417,309 -0.63(-1.09%)
Apr 28, 2016 58.26 58.28 57.38 57.54 1,479,744 -0.95(-1.62%)
Apr 27, 2016 57.61 58.63 57.53 58.49 1,684,535 +0.80(+1.39%)
Apr 26, 2016 57.49 58.07 57.00 57.69 992,656 +0.31(+0.54%)
Apr 25, 2016 58.22 58.45 57.27 57.38 1,692,178 -0.92(-1.58%)
Apr 22, 2016 58.21 58.82 57.81 58.30 1,736,891 +0.19(+0.33%)
Apr 21, 2016 59.01 59.61 57.86 58.11 2,859,236 -0.42(-0.72%)
Apr 20, 2016 56.02 59.23 56.02 58.53 10,482,479 +7.07(+13.74%)
Apr 19, 2016 52.00 52.17 51.23 51.46 3,457,610 -0.23(-0.44%)
Apr 18, 2016 51.31 51.87 51.23 51.69 3,975,148 -0.04(-0.08%)
Apr 15, 2016 51.59 52.10 51.31 51.73 2,976,765 -0.19(-0.37%)
Apr 14, 2016 51.85 52.03 51.53 51.92 2,352,697 +0.03(+0.06%)
Apr 13, 2016 50.75 52.01 50.74 51.89 2,722,122 +1.51(+3.00%)
Apr 12, 2016 51.13 51.48 49.76 50.38 1,897,054 -0.81(-1.58%)
Apr 11, 2016 51.98 52.10 51.19 51.19 2,035,784 -0.81(-1.56%)
Apr 08, 2016 51.13 52.74 51.07 52.00 3,205,463 +1.16(+2.28%)
Apr 07, 2016 50.80 51.42 50.48 50.84 2,490,183 -0.16(-0.31%)
Apr 06, 2016 50.67 51.23 50.06 51.00 892,082 +0.30(+0.59%)
Apr 05, 2016 50.83 51.32 50.35 50.70 1,802,908 -1.00(-1.93%)
Apr 04, 2016 52.11 52.48 51.47 51.70 1,027,635 -0.33(-0.63%)
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.