Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 58.30 58.93 58.12 58.71 485,806 +0.38(+0.65%)
Aug 30, 2016 58.16 58.34 57.46 58.33 213,270 +0.64(+1.11%)
Aug 29, 2016 57.38 57.98 57.15 57.69 345,492 +0.50(+0.87%)
Aug 26, 2016 57.36 57.69 56.75 57.19 274,128 -0.04(-0.07%)
Aug 25, 2016 57.00 57.55 56.93 57.23 193,417 +0.13(+0.23%)
Aug 24, 2016 57.69 57.90 56.80 57.10 559,479 -0.40(-0.70%)
Aug 23, 2016 57.57 57.90 57.47 57.50 264,919 -0.29(-0.50%)
Aug 22, 2016 57.68 58.08 56.69 57.79 232,408 -0.12(-0.21%)
Aug 19, 2016 56.54 58.15 56.41 57.91 423,186 +1.14(+2.01%)
Aug 18, 2016 57.01 57.55 56.73 56.77 362,516 -0.32(-0.56%)
Aug 17, 2016 57.77 57.77 56.46 57.09 376,500 -0.71(-1.23%)
Aug 16, 2016 58.80 58.80 57.75 57.80 384,348 -1.05(-1.78%)
Aug 15, 2016 59.45 60.05 58.84 58.85 582,263 -0.52(-0.88%)
Aug 12, 2016 59.80 60.00 59.16 59.37 345,491 -0.35(-0.59%)
Aug 11, 2016 60.14 60.74 59.63 59.72 525,221 -0.76(-1.26%)
Aug 10, 2016 60.82 61.24 60.13 60.48 380,041 -0.16(-0.26%)
Aug 09, 2016 60.38 60.89 60.04 60.64 457,799 +0.34(+0.56%)
Aug 08, 2016 60.16 60.55 59.67 60.30 610,762 -0.08(-0.13%)
Aug 05, 2016 60.42 61.25 60.24 60.38 783,061 +0.13(+0.22%)
Aug 04, 2016 59.00 60.27 58.75 60.25 1,390,166 +1.29(+2.19%)
Aug 03, 2016 58.22 59.09 57.75 58.96 767,731 +0.75(+1.29%)
Aug 02, 2016 58.83 59.38 57.75 58.21 981,541 -0.51(-0.87%)
Aug 01, 2016 58.06 58.77 57.38 58.72 1,032,370 +0.76(+1.31%)
Jul 29, 2016 57.33 58.51 56.52 57.96 1,559,139 +0.52(+0.91%)
Jul 28, 2016 59.58 59.96 57.37 57.44 1,567,429 -2.40(-4.01%)
Jul 27, 2016 59.80 60.02 58.70 59.84 1,050,111 -0.59(-0.98%)
Jul 26, 2016 59.82 60.50 59.66 60.43 703,805 +0.47(+0.78%)
Jul 25, 2016 59.98 60.22 59.50 59.96 275,758 -0.18(-0.30%)
Jul 22, 2016 59.64 60.32 58.87 60.14 365,491 +0.50(+0.84%)
Jul 21, 2016 59.71 60.18 59.43 59.64 489,212 -0.05(-0.08%)
Jul 20, 2016 59.98 60.33 59.69 59.69 616,847 -0.22(-0.37%)
Jul 19, 2016 59.20 59.95 58.95 59.91 572,531 +0.70(+1.18%)
Jul 18, 2016 58.87 59.64 58.77 59.21 568,461 +0.21(+0.36%)
Jul 15, 2016 58.89 59.38 58.04 59.00 1,033,623 -0.12(-0.20%)
Jul 14, 2016 59.90 60.36 58.68 59.12 670,789 -0.06(-0.10%)
Jul 13, 2016 60.00 61.07 58.82 59.18 1,798,433 -0.57(-0.95%)
Jul 12, 2016 57.90 60.00 57.50 59.75 768,594 +2.27(+3.95%)
Jul 11, 2016 57.25 57.64 56.04 57.48 384,559 +0.45(+0.79%)
Jul 08, 2016 56.63 56.11 56.11 57.03 322,846 +0.92(+1.64%)
Jul 07, 2016 56.15 56.81 55.78 56.11 344,475 +0.11(+0.20%)
Jul 05, 2016 56.55 56.73 55.41 56.00 571,275 -0.81(-1.43%)
Jul 01, 2016 55.48 56.81 56.81 56.81 574,400 +0.51(+0.91%)
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%)
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.