Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.28 54.44 52.97 54.44 4,332,050 +1.68(+3.18%)
Jun 29, 2016 52.50 53.05 52.27 52.76 2,404,110 +0.69(+1.33%)
Jun 28, 2016 51.36 52.20 51.24 52.07 4,298,916 +1.18(+2.32%)
Jun 27, 2016 50.99 51.44 50.53 50.89 4,134,937 -0.76(-1.47%)
Jun 24, 2016 51.54 52.64 51.32 51.65 6,412,028 -2.04(-3.80%)
Jun 23, 2016 54.12 54.20 53.20 53.69 2,794,215 +0.04(+0.07%)
Jun 22, 2016 53.67 54.15 53.30 53.65 2,772,214 +0.21(+0.39%)
Jun 21, 2016 54.03 54.09 52.82 53.44 3,064,349 -0.58(-1.07%)
Jun 20, 2016 54.44 54.94 53.99 54.02 4,228,985 +0.29(+0.54%)
Jun 17, 2016 54.29 54.49 53.55 53.73 5,029,779 -0.75(-1.38%)
Jun 16, 2016 52.90 54.67 52.36 54.48 4,980,122 +1.28(+2.41%)
Jun 15, 2016 52.85 53.67 52.83 53.20 2,578,611 +0.38(+0.72%)
Jun 14, 2016 52.15 52.95 52.07 52.82 2,866,404 +0.71(+1.36%)
Jun 13, 2016 52.62 53.14 52.09 52.11 3,561,129 -0.62(-1.18%)
Jun 10, 2016 52.51 52.83 51.99 52.73 3,342,565 -0.27(-0.51%)
Jun 09, 2016 53.27 53.35 52.56 53.00 4,158,842 -0.53(-0.99%)
Jun 08, 2016 53.43 53.88 53.19 53.53 3,613,090 +0.02(+0.04%)
Jun 07, 2016 54.09 54.19 53.46 53.51 5,635,193 -0.52(-0.96%)
Jun 06, 2016 54.53 54.69 53.77 54.03 4,848,164 -0.36(-0.66%)
Jun 03, 2016 54.97 55.00 53.72 54.39 4,480,944 -1.01(-1.82%)
Jun 02, 2016 55.01 55.55 55.01 55.40 2,866,965 +0.23(+0.42%)
Jun 01, 2016 55.20 55.20 54.56 55.17 3,676,375 -0.03(-0.05%)
May 31, 2016 55.00 55.28 54.74 55.20 3,682,053 +0.33(+0.60%)
May 27, 2016 54.32 54.87 54.87 54.87 2,711,000 +0.52(+0.96%)
May 26, 2016 53.87 54.77 53.51 54.35 3,213,670 +0.42(+0.78%)
May 25, 2016 53.47 54.48 53.45 53.93 3,670,897 +0.56(+1.05%)
May 24, 2016 52.82 53.64 52.60 53.37 3,520,666 +0.93(+1.77%)
May 23, 2016 52.56 53.30 52.41 52.44 2,194,882 -0.30(-0.57%)
May 20, 2016 52.35 53.34 52.34 52.74 3,329,378 +0.64(+1.23%)
May 19, 2016 52.14 52.24 51.32 52.10 4,529,467 -0.18(-0.34%)
May 18, 2016 53.23 53.31 51.92 52.28 5,420,487 -1.18(-2.21%)
May 17, 2016 53.63 54.43 53.24 53.46 4,637,937 -0.19(-0.35%)
May 16, 2016 53.55 54.05 53.12 53.65 3,093,686 +0.15(+0.28%)
May 13, 2016 54.22 54.60 53.47 53.50 3,857,410 -0.78(-1.44%)
May 12, 2016 56.25 56.33 54.00 54.28 6,142,223 -1.52(-2.72%)
May 11, 2016 56.21 56.42 55.39 55.80 4,891,840 -1.16(-2.04%)
May 10, 2016 56.17 57.02 55.89 56.96 4,210,384 +0.96(+1.71%)
May 09, 2016 57.73 57.86 55.89 56.00 5,230,703 -1.68(-2.91%)
May 06, 2016 57.21 57.73 57.01 57.68 4,812,824 +0.21(+0.37%)
May 05, 2016 56.83 57.89 56.62 57.47 7,706,700 +0.94(+1.66%)
May 04, 2016 57.01 57.59 55.76 56.53 12,178,742 +0.87(+1.56%)
May 03, 2016 55.98 56.28 55.35 55.66 5,735,819 -0.81(-1.43%)
May 02, 2016 56.02 56.65 55.64 56.47 2,633,206 +0.56(+1.00%)
Apr 29, 2016 56.02 56.02 55.29 55.91 3,591,013 -0.16(-0.29%)
Apr 28, 2016 55.95 56.71 55.55 56.07 3,118,918 -0.32(-0.57%)
Apr 27, 2016 56.50 56.75 55.57 56.39 2,905,496 -0.05(-0.09%)
Apr 26, 2016 56.48 57.14 56.09 56.44 2,890,264 +0.15(+0.27%)
Apr 25, 2016 56.18 56.54 55.75 56.29 2,175,646 -0.20(-0.35%)
Apr 22, 2016 55.84 57.07 55.84 56.49 4,541,175 +0.67(+1.20%)
Apr 21, 2016 55.19 56.54 54.91 55.82 3,153,648 +0.77(+1.40%)
Apr 20, 2016 55.02 55.23 54.25 55.05 3,390,237 +0.09(+0.16%)
Apr 19, 2016 54.25 55.77 54.10 54.96 4,234,587 +0.83(+1.53%)
Apr 18, 2016 53.91 54.45 53.75 54.13 2,744,968 +0.24(+0.45%)
Apr 15, 2016 53.60 54.16 53.33 53.89 2,517,124 +0.23(+0.43%)
Apr 14, 2016 54.21 54.49 53.65 53.66 2,896,485 -0.63(-1.16%)
Apr 13, 2016 54.03 54.55 53.78 54.29 4,719,894 +0.71(+1.33%)
Apr 12, 2016 53.51 53.90 53.28 53.58 2,762,821 +0.06(+0.11%)
Apr 11, 2016 54.27 54.58 53.42 53.52 2,640,219 -0.60(-1.11%)
Apr 08, 2016 54.23 54.75 53.78 54.12 3,606,235 +0.54(+1.01%)
Apr 07, 2016 54.40 54.85 53.38 53.58 4,045,216 -1.27(-2.32%)
Apr 06, 2016 54.29 54.96 54.17 54.85 2,577,383 +0.59(+1.09%)
Apr 05, 2016 54.24 54.57 53.72 54.26 3,719,601 -0.56(-1.02%)
Apr 04, 2016 55.30 55.65 54.72 54.82 2,967,580 -0.35(-0.63%)
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.