Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 55.00 56.55 54.87 56.30 895,459 +1.34(+2.44%)
Jun 29, 2016 53.85 55.15 53.74 54.96 621,795 +1.62(+3.04%)
Jun 28, 2016 53.03 54.14 52.86 53.34 499,165 +1.06(+2.03%)
Jun 27, 2016 54.48 55.00 52.23 52.28 548,191 -2.75(-5.00%)
Jun 24, 2016 54.31 55.32 54.08 55.03 996,627 -1.76(-3.10%)
Jun 23, 2016 56.90 57.11 56.41 56.79 371,143 +0.52(+0.92%)
Jun 22, 2016 56.14 57.14 56.05 56.27 404,117 +0.07(+0.12%)
Jun 21, 2016 55.48 56.35 55.48 56.20 582,567 +0.72(+1.30%)
Jun 20, 2016 55.40 56.50 55.08 55.48 657,942 +0.75(+1.37%)
Jun 17, 2016 53.69 54.85 53.15 54.73 1,199,830 +0.98(+1.82%)
Jun 16, 2016 53.91 54.00 52.60 53.75 456,118 -0.28(-0.52%)
Jun 15, 2016 55.15 55.46 53.97 54.03 618,553 -1.08(-1.96%)
Jun 14, 2016 53.19 55.30 52.72 55.11 912,640 +1.80(+3.38%)
Jun 13, 2016 54.33 55.48 53.20 53.31 420,736 -1.16(-2.13%)
Jun 10, 2016 55.11 55.84 54.31 54.47 633,564 -1.32(-2.37%)
Jun 09, 2016 54.02 55.88 53.87 55.79 675,323 +1.52(+2.80%)
Jun 08, 2016 54.73 54.99 53.81 54.27 611,346 -0.54(-0.99%)
Jun 07, 2016 55.81 55.92 54.37 54.81 527,275 -0.43(-0.78%)
Jun 06, 2016 55.45 55.65 54.56 55.24 369,006 -0.24(-0.43%)
Jun 03, 2016 55.67 55.73 54.49 55.48 426,472 -0.33(-0.59%)
Jun 02, 2016 54.94 55.95 54.32 55.81 584,755 +0.66(+1.20%)
Jun 01, 2016 55.68 55.98 55.12 55.15 575,926 -0.73(-1.31%)
May 31, 2016 56.35 56.68 55.67 55.88 480,985 -0.39(-0.69%)
May 27, 2016 55.12 56.27 56.27 56.27 555,400 +0.90(+1.63%)
May 26, 2016 55.42 55.70 54.78 55.37 503,683 +0.07(+0.13%)
May 25, 2016 55.20 55.61 54.40 55.30 333,546 +0.11(+0.20%)
May 24, 2016 54.47 55.59 53.70 55.19 349,777 +0.95(+1.75%)
May 23, 2016 54.48 54.73 54.00 54.24 481,840 -0.10(-0.18%)
May 20, 2016 53.20 54.43 52.69 54.34 525,682 +1.27(+2.39%)
May 19, 2016 53.11 53.62 52.31 53.07 462,034 -0.60(-1.12%)
May 18, 2016 53.76 54.36 52.94 53.67 477,906 -0.17(-0.32%)
May 17, 2016 54.55 54.92 53.45 53.84 596,016 -0.79(-1.45%)
May 16, 2016 54.43 55.20 54.22 54.63 465,768 +0.25(+0.46%)
May 13, 2016 54.43 54.68 53.86 54.38 428,714 -0.02(-0.04%)
May 12, 2016 55.41 55.90 53.79 54.40 548,124 -0.64(-1.16%)
May 11, 2016 55.52 55.74 54.73 55.04 528,999 -0.48(-0.86%)
May 10, 2016 54.06 55.63 53.66 55.52 685,889 +1.62(+3.01%)
May 09, 2016 53.31 54.64 53.06 53.90 1,176,871 +0.12(+0.22%)
May 06, 2016 52.51 53.93 52.15 53.78 1,160,586 +0.83(+1.57%)
May 05, 2016 50.62 53.70 49.63 52.95 2,205,153 +0.96(+1.85%)
May 04, 2016 47.50 52.26 47.26 51.99 2,274,182 +4.77(+10.10%)
May 03, 2016 47.42 47.57 46.88 47.22 541,945 -0.61(-1.28%)
May 02, 2016 46.35 48.23 46.35 47.83 644,666 +1.49(+3.22%)
Apr 29, 2016 46.00 46.73 45.75 46.34 997,980 +0.14(+0.30%)
Apr 28, 2016 45.81 46.97 45.72 46.20 537,087 +0.40(+0.87%)
Apr 27, 2016 45.79 46.05 45.55 45.80 495,536 -0.18(-0.39%)
Apr 26, 2016 46.04 46.18 45.72 45.98 463,136 -0.06(-0.13%)
Apr 25, 2016 46.79 46.94 45.60 46.04 560,276 -0.64(-1.37%)
Apr 22, 2016 47.17 47.33 46.36 46.68 728,178 -0.67(-1.41%)
Apr 21, 2016 47.63 47.83 47.21 47.35 381,473 -0.23(-0.48%)
Apr 20, 2016 47.03 47.83 46.78 47.58 467,959 +0.50(+1.06%)
Apr 19, 2016 47.72 47.76 46.29 47.08 684,586 -0.41(-0.86%)
Apr 18, 2016 47.43 47.66 46.92 47.49 554,938 +0.06(+0.13%)
Apr 15, 2016 47.50 47.80 46.80 47.43 487,279 +0.00(+0.00%)
Apr 14, 2016 47.52 47.85 46.93 47.43 371,965 +0.02(+0.04%)
Apr 13, 2016 46.88 47.55 46.46 47.41 455,710 +0.90(+1.94%)
Apr 12, 2016 46.62 46.91 46.35 46.51 799,151 -0.04(-0.09%)
Apr 11, 2016 46.67 48.00 46.55 46.55 542,719 -0.29(-0.62%)
Apr 08, 2016 46.17 47.81 45.91 46.84 1,122,962 +1.06(+2.32%)
Apr 07, 2016 45.98 46.59 45.70 45.78 772,754 -0.59(-1.27%)
Apr 06, 2016 45.41 46.57 45.40 46.37 495,623 +0.79(+1.73%)
Apr 05, 2016 45.90 45.90 45.37 45.58 497,172 -0.62(-1.34%)
Apr 04, 2016 46.53 47.29 46.14 46.20 454,030 -0.43(-0.92%)
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.