Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 57.65 59.99 57.03 59.98 233,440 +2.45(+4.26%)
Jun 29, 2016 57.50 58.59 57.32 57.53 182,907 +0.77(+1.36%)
Jun 28, 2016 56.77 57.11 56.09 56.76 175,647 +0.66(+1.18%)
Jun 27, 2016 56.31 56.36 54.98 56.10 168,552 -1.13(-1.97%)
Jun 24, 2016 57.82 58.56 56.70 57.23 190,648 -2.87(-4.78%)
Jun 23, 2016 59.63 60.49 59.53 60.10 86,646 +1.15(+1.95%)
Jun 22, 2016 59.34 60.16 58.94 58.95 80,027 -0.24(-0.41%)
Jun 21, 2016 59.44 59.57 58.54 59.19 87,393 -0.11(-0.19%)
Jun 20, 2016 59.82 60.09 59.13 59.30 176,290 +0.36(+0.61%)
Jun 17, 2016 59.88 60.09 58.91 58.94 196,799 -0.83(-1.39%)
Jun 16, 2016 58.89 59.85 58.64 59.77 79,270 +0.39(+0.66%)
Jun 15, 2016 59.74 59.98 59.30 59.38 53,635 -0.09(-0.15%)
Jun 14, 2016 58.93 59.94 58.72 59.47 82,638 +0.27(+0.46%)
Jun 13, 2016 60.29 60.38 58.91 59.20 160,293 -1.14(-1.89%)
Jun 10, 2016 59.86 60.66 59.27 60.34 129,245 -0.12(-0.20%)
Jun 09, 2016 60.49 60.67 60.00 60.46 91,827 -0.33(-0.54%)
Jun 08, 2016 59.90 60.92 59.90 60.79 117,791 +1.16(+1.95%)
Jun 07, 2016 59.25 59.89 59.00 59.63 103,701 +0.42(+0.71%)
Jun 06, 2016 59.01 59.47 59.01 59.21 229,193 +0.38(+0.65%)
Jun 03, 2016 59.12 59.12 58.35 58.83 87,599 -0.25(-0.42%)
Jun 02, 2016 59.55 59.62 58.70 59.08 178,238 -0.49(-0.82%)
Jun 01, 2016 58.71 59.71 58.33 59.57 94,102 +0.55(+0.93%)
May 31, 2016 59.04 59.52 58.30 59.02 107,778 +0.03(+0.05%)
May 27, 2016 57.92 58.99 58.99 58.99 116,500 +1.07(+1.85%)
May 26, 2016 58.16 58.45 57.47 57.92 70,812 -0.09(-0.16%)
May 25, 2016 58.28 58.72 57.87 58.01 90,501 +0.06(+0.10%)
May 24, 2016 56.59 58.25 56.59 57.95 119,059 +1.73(+3.08%)
May 23, 2016 56.33 56.93 55.88 56.22 71,421 -0.19(-0.34%)
May 20, 2016 55.48 56.52 55.48 56.41 86,680 +1.26(+2.28%)
May 19, 2016 55.77 56.83 54.73 55.15 99,868 -1.00(-1.78%)
May 18, 2016 54.98 56.54 54.34 56.15 92,853 +1.07(+1.94%)
May 17, 2016 56.22 56.93 54.61 55.08 94,443 -1.20(-2.13%)
May 16, 2016 55.10 56.55 55.10 56.28 77,343 +1.48(+2.70%)
May 13, 2016 55.50 55.68 54.45 54.80 83,508 -0.82(-1.47%)
May 12, 2016 55.64 56.10 55.29 55.62 67,163 +0.09(+0.16%)
May 11, 2016 55.75 56.37 55.49 55.53 50,663 -0.51(-0.91%)
May 10, 2016 55.74 56.32 55.35 56.04 47,308 +0.67(+1.21%)
May 09, 2016 55.57 55.89 54.78 55.37 74,278 -0.43(-0.77%)
May 06, 2016 55.26 56.00 54.66 55.80 100,311 +0.38(+0.69%)
May 05, 2016 55.61 55.95 55.15 55.42 80,129 +0.09(+0.16%)
May 04, 2016 55.37 55.93 54.80 55.33 93,555 -0.19(-0.34%)
May 03, 2016 56.20 56.88 55.13 55.52 81,603 -1.30(-2.29%)
May 02, 2016 55.18 56.85 55.13 56.82 134,139 +1.90(+3.46%)
Apr 29, 2016 55.93 56.50 54.38 54.92 124,405 -1.14(-2.03%)
Apr 28, 2016 57.08 57.44 55.80 56.06 84,665 -1.41(-2.45%)
Apr 27, 2016 56.26 57.58 55.35 57.47 100,976 +1.06(+1.88%)
Apr 26, 2016 55.71 56.48 55.04 56.41 253,710 +1.10(+1.99%)
Apr 25, 2016 56.74 56.97 55.21 55.31 63,357 -1.64(-2.88%)
Apr 22, 2016 55.81 56.95 55.81 56.95 125,590 +1.01(+1.81%)
Apr 21, 2016 55.98 57.20 55.37 55.94 83,716 -1.03(-1.81%)
Apr 20, 2016 57.19 57.49 56.57 56.97 63,787 -0.52(-0.90%)
Apr 19, 2016 57.37 57.90 57.09 57.49 74,542 +0.39(+0.68%)
Apr 18, 2016 56.84 57.57 56.80 57.10 67,593 +0.00(+0.00%)
Apr 15, 2016 56.41 57.32 56.40 57.10 70,348 +0.71(+1.26%)
Apr 14, 2016 56.98 57.02 56.20 56.39 55,254 -0.48(-0.84%)
Apr 13, 2016 56.22 56.97 55.97 56.87 78,190 +1.12(+2.01%)
Apr 12, 2016 55.39 56.34 55.20 55.75 71,845 +0.56(+1.01%)
Apr 11, 2016 55.75 56.40 55.08 55.19 70,547 -0.17(-0.31%)
Apr 08, 2016 55.56 55.84 54.62 55.36 109,967 +0.40(+0.73%)
Apr 07, 2016 54.65 54.99 54.46 54.96 124,565 +0.11(+0.20%)
Apr 06, 2016 54.70 55.01 54.13 54.85 178,951 +0.02(+0.04%)
Apr 05, 2016 55.00 55.75 54.77 54.83 105,814 -0.84(-1.51%)
Apr 04, 2016 57.06 57.06 55.64 55.67 117,980 -1.52(-2.66%)
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.