Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 61.91 62.45 61.56 62.08 158,288 +0.16(+0.26%)
Jul 28, 2016 62.08 62.20 61.63 61.92 59,201 -0.33(-0.53%)
Jul 27, 2016 62.09 62.41 61.81 62.25 89,236 +0.14(+0.23%)
Jul 26, 2016 61.82 62.50 61.78 62.11 67,797 +0.48(+0.78%)
Jul 25, 2016 61.98 62.08 61.30 61.63 101,776 -0.54(-0.87%)
Jul 22, 2016 62.21 62.44 61.63 62.17 111,449 -0.19(-0.30%)
Jul 21, 2016 62.44 63.08 62.20 62.36 197,067 -0.29(-0.46%)
Jul 20, 2016 62.50 62.97 61.98 62.65 81,288 +0.26(+0.42%)
Jul 19, 2016 62.02 63.06 62.02 62.39 99,087 -0.06(-0.10%)
Jul 18, 2016 62.74 63.35 62.25 62.45 114,725 +0.18(+0.29%)
Jul 15, 2016 63.25 63.25 61.96 62.27 131,862 -0.54(-0.86%)
Jul 14, 2016 60.88 62.90 60.98 62.81 303,523 +1.78(+2.92%)
Jul 13, 2016 61.55 61.55 60.60 61.03 289,630 +0.09(+0.15%)
Jul 12, 2016 60.99 62.48 60.76 60.94 195,255 +0.12(+0.20%)
Jul 11, 2016 60.45 61.45 60.35 60.82 141,521 +0.70(+1.16%)
Jul 08, 2016 59.86 60.55 59.03 60.12 211,940 +1.09(+1.85%)
Jul 07, 2016 60.20 60.79 58.74 59.03 199,692 -1.00(-1.67%)
Jul 06, 2016 58.19 60.25 57.03 60.03 360,830 +1.82(+3.13%)
Jul 05, 2016 58.11 59.55 56.30 58.21 231,609 -1.76(-2.93%)
Jul 01, 2016 59.87 59.97 59.97 59.97 138,100 -0.01(-0.02%)
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%)
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.