Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 60.24 60.96 60.00 60.73 1,387,541 +0.42(+0.70%)
Jul 30, 2015 59.34 60.53 58.85 60.31 1,887,724 +0.87(+1.47%)
Jul 29, 2015 58.77 59.67 58.62 59.44 1,399,673 +0.50(+0.86%)
Jul 28, 2015 58.23 59.07 57.72 58.94 1,230,150 +0.82(+1.42%)
Jul 27, 2015 58.68 58.93 57.88 58.11 1,888,986 -1.10(-1.86%)
Jul 24, 2015 59.49 59.86 58.57 59.22 1,494,512 -0.27(-0.46%)
Jul 23, 2015 59.01 59.90 58.94 59.49 2,566,858 +0.81(+1.38%)
Jul 22, 2015 56.37 59.73 56.23 58.68 4,486,268 +1.99(+3.51%)
Jul 21, 2015 57.14 57.50 56.60 56.69 2,565,425 -0.57(-0.99%)
Jul 20, 2015 57.62 57.89 57.02 57.25 1,411,154 -0.35(-0.62%)
Jul 17, 2015 58.00 58.00 57.31 57.61 1,296,814 -0.34(-0.59%)
Jul 16, 2015 57.66 57.97 57.26 57.95 1,647,567 +0.59(+1.03%)
Jul 15, 2015 57.34 57.63 57.19 57.35 1,567,744 -0.10(-0.17%)
Jul 14, 2015 57.17 57.70 56.90 57.45 1,495,293 +0.35(+0.61%)
Jul 13, 2015 56.47 57.24 56.36 57.10 1,577,121 +1.18(+2.11%)
Jul 10, 2015 56.23 56.28 55.20 55.92 1,500,266 +0.31(+0.56%)
Jul 09, 2015 56.17 56.62 55.39 55.61 1,520,408 -0.20(-0.35%)
Jul 08, 2015 56.56 57.15 55.57 55.81 1,645,366 -0.74(-1.30%)
Jul 07, 2015 56.38 56.63 54.86 56.54 2,555,929 -0.05(-0.10%)
Jul 06, 2015 56.56 56.91 56.18 56.60 2,272,835 -1.46(-2.51%)
Jul 02, 2015 57.78 58.06 58.06 58.06 1,207,337 +0.23(+0.40%)
Jul 01, 2015 58.90 59.40 57.57 57.83 2,270,824 -0.60(-1.03%)
Jun 30, 2015 58.91 59.13 58.32 58.42 1,269,286 -0.07(-0.13%)
Jun 29, 2015 59.22 59.39 58.40 58.50 1,575,627 -1.19(-1.99%)
Jun 26, 2015 60.83 61.18 59.31 59.69 2,156,052 -1.19(-1.96%)
Jun 25, 2015 61.55 61.93 60.78 60.88 1,329,036 -0.70(-1.13%)
Jun 24, 2015 62.62 62.64 61.35 61.57 1,655,835 -0.22(-0.36%)
Jun 23, 2015 61.18 61.91 61.12 61.80 1,365,654 +0.55(+0.89%)
Jun 22, 2015 60.95 61.60 60.62 61.25 1,235,376 +0.78(+1.28%)
Jun 19, 2015 60.65 60.65 60.02 60.48 2,079,003 -0.28(-0.46%)
Jun 18, 2015 61.03 61.28 60.64 60.76 1,228,257 -0.55(-0.89%)
Jun 17, 2015 61.05 61.72 60.84 61.30 1,415,753 +0.42(+0.68%)
Jun 16, 2015 60.08 61.05 60.08 60.88 860,276 +0.64(+1.06%)
Jun 15, 2015 60.11 60.44 59.58 60.24 1,243,654 -0.34(-0.56%)
Jun 12, 2015 60.68 60.89 60.26 60.58 1,563,934 -0.31(-0.50%)
Jun 11, 2015 62.01 62.01 60.73 60.89 2,526,002 -0.93(-1.50%)
Jun 10, 2015 60.40 62.01 60.22 61.82 2,709,794 +1.89(+3.16%)
Jun 09, 2015 60.13 60.30 59.56 59.92 782,505 -0.20(-0.33%)
Jun 08, 2015 60.79 60.79 59.81 60.12 1,714,888 -0.83(-1.36%)
Jun 05, 2015 60.18 61.25 59.96 60.95 1,581,006 +0.69(+1.14%)
Jun 04, 2015 60.13 60.83 59.75 60.26 2,017,985 -0.42(-0.69%)
Jun 03, 2015 59.96 61.59 59.89 60.68 2,064,413 +0.91(+1.52%)
Jun 02, 2015 59.36 59.88 59.22 59.77 1,282,664 +0.35(+0.58%)
Jun 01, 2015 59.50 59.94 59.28 59.43 1,659,247 -0.07(-0.13%)
May 29, 2015 59.22 59.79 59.13 59.50 1,844,565 +0.14(+0.23%)
May 28, 2015 58.75 59.49 58.62 59.37 1,233,299 +0.40(+0.67%)
May 27, 2015 58.91 59.32 58.36 58.97 2,084,016 -0.20(-0.35%)
May 26, 2015 59.62 59.71 58.85 59.17 1,607,660 -0.60(-1.00%)
May 22, 2015 59.32 59.77 59.77 59.77 1,481,472 +0.39(+0.65%)
May 21, 2015 59.66 59.78 59.17 59.39 1,083,784 -0.25(-0.42%)
May 20, 2015 59.80 60.22 59.45 59.64 919,048 -0.08(-0.14%)
May 19, 2015 59.82 60.02 59.64 59.72 925,782 -0.10(-0.16%)
May 18, 2015 59.54 59.95 59.50 59.81 1,655,067 +0.19(+0.32%)
May 15, 2015 59.71 60.05 59.49 59.62 1,394,051 -0.30(-0.50%)
May 14, 2015 59.87 60.34 59.79 59.92 1,304,319 +0.24(+0.40%)
May 13, 2015 59.90 60.16 59.35 59.69 1,245,405 -0.15(-0.25%)
May 12, 2015 60.70 60.77 59.75 59.84 2,022,509 -1.20(-1.96%)
May 11, 2015 59.83 61.10 59.77 61.03 2,423,569 +1.07(+1.78%)
May 08, 2015 59.28 60.48 59.28 59.96 2,590,329 +1.12(+1.91%)
May 07, 2015 58.89 59.13 58.49 58.84 1,473,267 -0.30(-0.51%)
May 06, 2015 59.89 60.23 58.92 59.14 1,750,018 -0.62(-1.04%)
May 05, 2015 59.83 60.22 59.32 59.76 1,435,111 +0.01(+0.01%)
May 04, 2015 59.31 60.40 59.31 59.75 2,091,364 +0.15(+0.25%)
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.