Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 61.80 62.64 61.51 62.22 2,722,015 -1.12(-1.77%)
Jul 28, 2016 63.23 63.75 61.96 63.34 1,763,696 +1.23(+1.98%)
Jul 27, 2016 62.29 62.44 61.79 62.12 1,736,305 -0.08(-0.13%)
Jul 26, 2016 62.29 63.19 61.95 62.20 1,505,073 -0.11(-0.17%)
Jul 25, 2016 62.27 62.52 61.76 62.30 1,235,987 -0.03(-0.04%)
Jul 22, 2016 61.48 62.45 60.91 62.33 1,410,296 +1.25(+2.04%)
Jul 21, 2016 61.68 61.97 60.67 61.08 1,158,031 -0.53(-0.87%)
Jul 20, 2016 60.99 62.07 60.57 61.62 1,381,836 +0.66(+1.08%)
Jul 19, 2016 60.91 61.12 60.54 60.96 825,618 -0.17(-0.28%)
Jul 18, 2016 60.52 61.46 60.36 61.13 1,222,305 +0.43(+0.70%)
Jul 15, 2016 61.28 61.28 60.25 60.70 1,114,041 -0.24(-0.39%)
Jul 14, 2016 61.68 62.17 60.81 60.94 1,346,334 -0.05(-0.09%)
Jul 13, 2016 62.15 62.57 60.65 61.00 2,870,167 -1.00(-1.62%)
Jul 12, 2016 61.00 62.59 60.76 62.00 2,497,015 +1.35(+2.23%)
Jul 11, 2016 59.75 60.94 59.75 60.65 1,473,715 +0.95(+1.59%)
Jul 08, 2016 58.77 59.99 58.35 59.70 1,682,134 +1.35(+2.32%)
Jul 07, 2016 57.92 58.84 57.80 58.35 1,638,067 +1.16(+2.04%)
Jul 05, 2016 57.05 57.43 56.69 57.18 1,608,097 -0.28(-0.48%)
Jul 01, 2016 57.18 57.46 57.46 57.46 1,199,065 +0.28(+0.48%)
Jun 30, 2016 56.93 57.67 56.38 57.18 1,485,629 +0.36(+0.64%)
Jun 29, 2016 55.11 57.12 55.02 56.82 2,211,003 +2.44(+4.48%)
Jun 28, 2016 53.97 54.78 53.62 54.38 1,730,395 +1.00(+1.87%)
Jun 27, 2016 54.42 54.84 52.43 53.38 3,587,413 -1.64(-2.97%)
Jun 24, 2016 55.77 57.24 54.57 55.02 5,180,478 -3.65(-6.23%)
Jun 23, 2016 58.09 59.08 57.82 58.67 1,621,378 +1.10(+1.92%)
Jun 22, 2016 57.22 58.07 57.06 57.57 1,026,497 +0.20(+0.36%)
Jun 21, 2016 57.72 57.72 56.58 57.37 1,154,501 -0.13(-0.23%)
Jun 20, 2016 56.90 58.47 56.58 57.50 2,430,010 +1.41(+2.50%)
Jun 17, 2016 56.97 57.58 55.89 56.10 2,265,525 -1.16(-2.03%)
Jun 16, 2016 56.90 57.47 55.60 57.26 2,040,671 -0.40(-0.69%)
Jun 15, 2016 58.19 58.89 57.54 57.66 1,770,041 -0.20(-0.35%)
Jun 14, 2016 58.38 59.02 57.11 57.87 1,855,273 -0.92(-1.57%)
Jun 13, 2016 59.60 61.00 58.70 58.79 1,776,042 -0.99(-1.65%)
Jun 10, 2016 61.15 61.49 59.49 59.78 1,954,826 -2.00(-3.24%)
Jun 09, 2016 61.38 62.70 61.23 61.78 1,295,093 +0.20(+0.33%)
Jun 08, 2016 61.39 62.13 61.15 61.57 1,884,923 +0.54(+0.89%)
Jun 07, 2016 62.05 62.20 60.52 61.03 5,032,767 -2.52(-3.96%)
Jun 06, 2016 61.03 63.68 60.40 63.55 3,830,975 +2.93(+4.84%)
Jun 03, 2016 60.74 60.84 59.72 60.61 1,578,934 -0.42(-0.68%)
Jun 02, 2016 59.39 61.15 58.93 61.03 1,444,914 +1.40(+2.34%)
Jun 01, 2016 59.95 60.17 58.75 59.63 970,916 -0.60(-1.00%)
May 31, 2016 60.03 60.54 59.74 60.24 1,761,491 +0.37(+0.62%)
May 27, 2016 59.17 59.87 59.87 59.87 1,465,912 +0.64(+1.08%)
May 26, 2016 59.44 59.89 58.51 59.23 1,125,980 -0.27(-0.45%)
May 25, 2016 58.85 59.78 58.43 59.49 1,862,991 +0.74(+1.26%)
May 24, 2016 59.51 60.32 58.71 58.75 2,588,943 -0.71(-1.20%)
May 23, 2016 57.63 60.85 57.38 59.47 3,901,342 +2.08(+3.63%)
May 20, 2016 56.50 57.97 56.39 57.38 2,022,628 +1.14(+2.02%)
May 19, 2016 56.98 57.38 55.64 56.25 1,793,475 -0.82(-1.43%)
May 18, 2016 58.05 58.38 56.39 57.06 2,410,809 -1.44(-2.46%)
May 17, 2016 57.76 59.40 57.72 58.51 3,119,636 +0.79(+1.37%)
May 16, 2016 57.37 58.03 57.13 57.71 1,335,529 +0.39(+0.68%)
May 13, 2016 56.66 57.72 56.62 57.32 2,211,106 +0.60(+1.07%)
May 12, 2016 58.74 58.74 56.17 56.72 2,806,114 -1.68(-2.88%)
May 11, 2016 58.88 59.05 58.00 58.40 2,546,264 -0.38(-0.65%)
May 10, 2016 56.53 59.48 56.52 58.78 3,842,254 +2.68(+4.77%)
May 09, 2016 55.47 57.76 55.27 56.10 3,878,512 +0.91(+1.64%)
May 06, 2016 54.78 55.22 53.04 55.20 3,577,651 +0.03(+0.05%)
May 05, 2016 54.25 58.51 53.95 55.17 8,218,944 -0.97(-1.73%)
May 04, 2016 57.16 57.64 55.73 56.14 5,423,387 -2.40(-4.10%)
May 03, 2016 57.15 58.68 56.19 58.54 4,437,479 +0.84(+1.45%)
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.