Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 57.29 58.02 56.82 57.71 2,061,041 +0.27(+0.46%)
Apr 29, 2016 56.91 57.79 55.47 57.44 2,021,312 +0.88(+1.56%)
Apr 28, 2016 57.02 57.80 56.42 56.56 3,245,455 -0.08(-0.14%)
Apr 27, 2016 55.58 56.68 55.10 56.64 1,709,773 +1.06(+1.90%)
Apr 26, 2016 55.61 56.55 55.15 55.58 1,404,272 -0.04(-0.08%)
Apr 25, 2016 56.18 56.44 55.14 55.62 1,180,173 -0.70(-1.25%)
Apr 22, 2016 56.44 57.40 56.00 56.33 1,621,770 -0.42(-0.74%)
Apr 21, 2016 57.49 57.80 56.37 56.74 1,341,857 -0.52(-0.90%)
Apr 20, 2016 57.54 57.66 56.59 57.26 1,191,439 -0.13(-0.23%)
Apr 19, 2016 58.59 58.59 56.90 57.39 2,586,273 -0.80(-1.38%)
Apr 18, 2016 56.08 58.37 55.75 58.19 2,141,705 +2.17(+3.87%)
Apr 15, 2016 56.56 56.71 55.39 56.02 1,521,043 -0.45(-0.80%)
Apr 14, 2016 56.78 57.15 56.05 56.48 1,161,268 -0.25(-0.44%)
Apr 13, 2016 55.10 56.79 54.96 56.73 2,549,722 +2.09(+3.82%)
Apr 12, 2016 53.85 54.68 53.53 54.64 2,025,284 +0.76(+1.40%)
Apr 11, 2016 55.56 55.90 53.85 53.88 2,297,724 -1.47(-2.65%)
Apr 08, 2016 56.98 57.43 54.87 55.35 2,686,609 -0.99(-1.75%)
Apr 07, 2016 58.01 58.25 55.65 56.34 2,674,969 -1.94(-3.33%)
Apr 06, 2016 57.26 58.48 56.78 58.27 1,279,366 +1.40(+2.45%)
Apr 05, 2016 56.99 57.62 56.10 56.88 2,026,026 -1.00(-1.74%)
Apr 04, 2016 59.97 60.03 57.74 57.88 1,299,074 -1.90(-3.18%)
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.