Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 56.90 58.00 56.61 57.97 1,305,357 +1.26(+2.22%)
Jun 29, 2016 56.72 56.91 56.32 56.71 1,196,379 +0.56(+1.00%)
Jun 28, 2016 55.73 56.31 55.49 56.15 1,863,309 +1.04(+1.89%)
Jun 27, 2016 55.13 55.32 54.59 55.11 2,431,859 -0.63(-1.13%)
Jun 24, 2016 54.86 56.78 54.51 55.74 4,578,424 -1.10(-1.94%)
Jun 23, 2016 57.70 57.73 56.84 56.84 31,805,568 -0.32(-0.56%)
Jun 22, 2016 57.55 57.92 57.14 57.16 2,978,949 -0.41(-0.71%)
Jun 21, 2016 57.64 57.91 57.30 57.57 734,941 -0.07(-0.12%)
Jun 20, 2016 57.17 58.28 57.17 57.64 942,567 +1.15(+2.04%)
Jun 17, 2016 56.35 56.63 55.86 56.49 2,284,719 +0.08(+0.14%)
Jun 16, 2016 55.53 56.53 55.20 56.41 1,016,728 +0.48(+0.86%)
Jun 15, 2016 56.14 56.39 55.86 55.93 957,922 -0.04(-0.07%)
Jun 14, 2016 56.28 56.28 55.38 55.97 996,432 -0.37(-0.66%)
Jun 13, 2016 56.54 56.97 56.31 56.34 784,408 -0.67(-1.18%)
Jun 10, 2016 57.97 58.23 56.88 57.01 714,770 -1.55(-2.65%)
Jun 09, 2016 58.40 58.70 58.07 58.56 727,189 -0.21(-0.36%)
Jun 08, 2016 58.38 58.97 58.19 58.77 669,908 +0.35(+0.60%)
Jun 07, 2016 57.59 58.71 57.53 58.42 988,351 +0.77(+1.34%)
Jun 06, 2016 58.43 58.43 57.40 57.65 1,090,272 -0.72(-1.23%)
Jun 03, 2016 58.48 58.69 57.85 58.37 513,345 -0.30(-0.51%)
Jun 02, 2016 58.55 58.67 57.97 58.67 760,052 -0.06(-0.10%)
Jun 01, 2016 58.33 58.81 58.09 58.73 573,006 +0.06(+0.10%)
May 31, 2016 59.00 59.18 58.30 58.67 914,448 -0.26(-0.44%)
May 27, 2016 58.47 58.93 58.93 58.93 705,400 +0.47(+0.80%)
May 26, 2016 58.83 59.02 58.33 58.46 446,560 -0.26(-0.44%)
May 25, 2016 58.91 59.22 58.31 58.72 874,723 -0.08(-0.14%)
May 24, 2016 57.77 59.05 57.31 58.80 1,441,475 +1.49(+2.60%)
May 23, 2016 57.68 57.90 57.10 57.31 598,724 -0.37(-0.64%)
May 20, 2016 56.94 57.92 56.91 57.68 1,073,036 +1.00(+1.76%)
May 19, 2016 56.16 56.74 55.83 56.68 1,130,552 +0.11(+0.19%)
May 18, 2016 55.57 56.89 55.50 56.57 985,255 +0.72(+1.29%)
May 17, 2016 56.47 56.47 55.50 55.85 789,435 -0.58(-1.03%)
May 16, 2016 55.54 56.60 55.40 56.43 843,574 +1.02(+1.84%)
May 13, 2016 55.78 56.16 55.20 55.41 952,200 -0.57(-1.02%)
May 12, 2016 55.92 56.35 55.44 55.98 994,379 +0.16(+0.29%)
May 11, 2016 56.90 57.33 55.75 55.82 930,622 -1.36(-2.38%)
May 10, 2016 57.00 57.31 56.55 57.18 1,069,402 +0.44(+0.78%)
May 09, 2016 56.09 56.98 56.09 56.74 1,420,498 +0.60(+1.07%)
May 06, 2016 55.27 56.19 55.24 56.14 684,886 +0.54(+0.97%)
May 05, 2016 55.28 55.82 55.01 55.60 595,084 +0.51(+0.93%)
May 04, 2016 55.10 55.28 54.56 55.09 532,414 -0.30(-0.54%)
May 03, 2016 55.93 56.19 55.13 55.39 993,232 -1.00(-1.77%)
May 02, 2016 55.79 56.52 55.34 56.39 1,152,959 +0.98(+1.77%)
Apr 29, 2016 56.28 56.28 54.89 55.41 1,166,369 -0.82(-1.46%)
Apr 28, 2016 56.58 57.28 56.04 56.23 701,450 -0.70(-1.23%)
Apr 27, 2016 57.07 57.36 56.41 56.93 1,129,879 -0.45(-0.78%)
Apr 26, 2016 57.40 57.56 56.71 57.38 968,515 +0.01(+0.02%)
Apr 25, 2016 57.18 57.48 56.88 57.37 920,053 +0.26(+0.46%)
Apr 22, 2016 57.81 58.09 56.92 57.11 1,774,556 -0.84(-1.45%)
Apr 21, 2016 59.63 59.98 57.71 57.95 2,278,793 -1.11(-1.88%)
Apr 20, 2016 58.27 59.33 58.10 59.06 1,384,587 +0.69(+1.18%)
Apr 19, 2016 59.23 59.59 58.18 58.37 1,381,874 -0.82(-1.39%)
Apr 18, 2016 58.49 59.20 58.34 59.19 961,538 +0.61(+1.04%)
Apr 15, 2016 58.41 58.62 58.12 58.58 1,196,987 +0.26(+0.45%)
Apr 14, 2016 58.73 59.96 58.15 58.32 788,937 -0.52(-0.88%)
Apr 13, 2016 57.83 59.26 57.73 58.84 1,202,464 +1.32(+2.29%)
Apr 12, 2016 56.97 57.59 56.87 57.52 1,400,772 +0.51(+0.89%)
Apr 11, 2016 57.05 57.67 56.97 57.01 1,666,870 +0.14(+0.25%)
Apr 08, 2016 56.78 57.40 56.50 56.87 1,135,897 +0.69(+1.23%)
Apr 07, 2016 56.40 58.32 55.50 56.18 1,560,274 -0.46(-0.81%)
Apr 06, 2016 55.53 56.66 55.47 56.64 875,950 +1.21(+2.18%)
Apr 05, 2016 55.16 55.75 54.98 55.43 640,751 -0.23(-0.41%)
Apr 04, 2016 56.30 56.45 55.03 55.66 1,205,174 -0.81(-1.43%)
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.