Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 56.03 57.26 55.80 57.19 141,582 +0.59(+1.04%)
Mar 31, 2016 56.81 57.13 56.21 56.60 139,514 -0.35(-0.61%)
Mar 30, 2016 57.52 57.74 57.21 56.95 112,744 -0.28(-0.49%)
Mar 29, 2016 55.19 57.25 55.00 57.23 137,673 +1.80(+3.25%)
Mar 28, 2016 56.27 56.43 55.40 55.43 145,230 -0.79(-1.41%)
Mar 24, 2016 55.60 56.22 56.22 56.22 58,300 +0.24(+0.43%)
Mar 23, 2016 56.75 56.85 55.80 55.98 90,152 -0.92(-1.62%)
Mar 22, 2016 56.44 57.07 55.66 56.90 112,599 +0.10(+0.18%)
Mar 21, 2016 56.53 57.62 56.23 56.80 73,307 +0.21(+0.37%)
Mar 18, 2016 57.49 57.69 56.58 56.59 165,973 -0.55(-0.96%)
Mar 17, 2016 55.95 57.44 55.59 57.14 81,212 +1.24(+2.22%)
Mar 16, 2016 54.93 56.38 54.85 55.90 73,331 +0.85(+1.54%)
Mar 15, 2016 54.79 55.52 54.55 55.05 90,204 -0.14(-0.25%)
Mar 14, 2016 54.38 55.43 54.05 55.19 97,388 +0.64(+1.17%)
Mar 11, 2016 53.96 54.66 53.72 54.55 124,227 +1.04(+1.94%)
Mar 10, 2016 55.23 55.80 53.33 53.51 164,274 -1.47(-2.67%)
Mar 09, 2016 55.11 55.60 54.68 54.98 118,389 +0.04(+0.07%)
Mar 08, 2016 55.62 55.65 54.85 54.94 79,909 -1.13(-2.02%)
Mar 07, 2016 55.50 56.08 55.11 56.07 140,248 +0.11(+0.20%)
Mar 04, 2016 54.27 56.34 54.01 55.96 260,187 +1.68(+3.10%)
Mar 03, 2016 52.89 54.43 52.81 54.28 120,163 +1.21(+2.28%)
Mar 02, 2016 52.57 53.09 51.82 53.07 86,673 +0.39(+0.74%)
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.