Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.