Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 59.94 60.03 58.87 58.98 2,502,252 -0.94(-1.56%)
Jul 30, 2015 60.02 60.17 59.56 59.91 1,381,045 -0.23(-0.39%)
Jul 29, 2015 59.41 60.26 59.06 60.14 1,709,829 +0.89(+1.50%)
Jul 28, 2015 59.50 59.50 58.87 59.26 1,524,800 +0.04(+0.08%)
Jul 27, 2015 59.30 59.68 58.92 59.21 1,456,565 -0.10(-0.16%)
Jul 24, 2015 59.08 59.43 58.88 59.31 1,583,284 +0.27(+0.45%)
Jul 23, 2015 59.52 59.78 58.87 59.04 1,377,635 -0.42(-0.71%)
Jul 22, 2015 59.96 60.08 59.17 59.47 1,930,226 -0.42(-0.71%)
Jul 21, 2015 60.99 60.99 59.55 59.89 4,148,613 -2.03(-3.28%)
Jul 20, 2015 60.84 62.87 60.84 61.92 5,364,018 +3.65(+6.26%)
Jul 17, 2015 58.40 58.83 57.57 58.28 3,301,763 -0.13(-0.22%)
Jul 16, 2015 58.36 58.83 58.10 58.40 1,428,908 +0.26(+0.45%)
Jul 15, 2015 58.52 58.58 58.01 58.14 1,425,566 -0.46(-0.79%)
Jul 14, 2015 58.27 58.79 57.98 58.60 3,254,347 +0.35(+0.60%)
Jul 13, 2015 57.55 58.32 57.20 58.25 1,461,502 +0.74(+1.29%)
Jul 10, 2015 57.24 57.84 56.70 57.51 2,188,465 +0.95(+1.69%)
Jul 09, 2015 57.67 57.85 56.49 56.56 2,134,250 -0.83(-1.44%)
Jul 08, 2015 56.73 57.72 56.70 57.38 2,868,061 +0.66(+1.17%)
Jul 07, 2015 56.24 56.77 55.94 56.72 1,820,836 +0.23(+0.41%)
Jul 06, 2015 55.62 56.88 55.60 56.49 1,884,443 -0.05(-0.09%)
Jul 02, 2015 56.28 56.54 56.54 56.54 1,879,590 +0.10(+0.18%)
Jul 01, 2015 55.13 56.79 55.13 56.44 2,495,209 +0.74(+1.32%)
Jun 30, 2015 56.53 56.70 55.62 55.70 2,685,269 -0.60(-1.07%)
Jun 29, 2015 57.64 57.88 56.25 56.30 1,272,865 -1.56(-2.69%)
Jun 26, 2015 58.27 58.50 57.51 57.86 1,836,136 -0.54(-0.93%)
Jun 25, 2015 58.52 58.77 58.13 58.40 1,373,913 +0.06(+0.10%)
Jun 24, 2015 58.08 58.56 57.91 58.34 1,882,544 +0.43(+0.74%)
Jun 23, 2015 57.31 58.08 57.29 57.91 1,601,462 +0.85(+1.48%)
Jun 22, 2015 57.08 57.53 56.73 57.07 884,785 +0.34(+0.59%)
Jun 19, 2015 56.34 56.96 56.10 56.73 1,867,172 +0.51(+0.91%)
Jun 18, 2015 55.74 56.46 55.57 56.22 1,055,738 +0.67(+1.21%)
Jun 17, 2015 54.46 55.73 54.40 55.55 1,084,451 +1.15(+2.12%)
Jun 16, 2015 54.46 54.74 54.30 54.40 985,957 +0.11(+0.21%)
Jun 15, 2015 54.22 54.43 53.80 54.28 907,591 +0.05(+0.10%)
Jun 12, 2015 54.31 54.54 53.87 54.23 1,010,911 -0.34(-0.61%)
Jun 11, 2015 54.22 54.72 54.20 54.57 1,200,809 +0.43(+0.79%)
Jun 10, 2015 53.95 54.35 53.54 54.14 758,721 +0.48(+0.90%)
Jun 09, 2015 53.79 54.19 53.63 53.66 712,910 -0.22(-0.40%)
Jun 08, 2015 53.85 54.37 53.73 53.87 860,019 +0.09(+0.17%)
Jun 05, 2015 53.87 53.87 53.28 53.78 1,038,420 +0.02(+0.04%)
Jun 04, 2015 54.06 54.41 53.66 53.76 1,084,244 -0.44(-0.81%)
Jun 03, 2015 54.16 54.55 53.81 54.20 1,496,542 +0.45(+0.85%)
Jun 02, 2015 53.67 54.11 53.28 53.75 826,338 -0.16(-0.30%)
Jun 01, 2015 53.58 54.37 53.27 53.91 842,743 +0.19(+0.36%)
May 29, 2015 53.98 54.18 53.32 53.72 1,374,828 -0.24(-0.44%)
May 28, 2015 53.88 54.22 53.64 53.96 554,347 +0.04(+0.07%)
May 27, 2015 53.70 54.14 53.63 53.92 698,798 +0.16(+0.30%)
May 26, 2015 54.25 54.48 53.64 53.76 788,588 -0.54(-0.99%)
May 22, 2015 54.08 54.29 54.29 54.29 831,568 +0.26(+0.48%)
May 21, 2015 53.57 54.17 53.55 54.03 782,992 +0.57(+1.06%)
May 20, 2015 53.43 53.77 53.13 53.46 945,335 -0.03(-0.06%)
May 19, 2015 53.69 53.81 53.14 53.49 865,888 -0.10(-0.19%)
May 18, 2015 53.81 53.85 53.32 53.60 1,002,244 -0.31(-0.58%)
May 15, 2015 53.67 54.01 52.69 53.91 851,832 +0.31(+0.58%)
May 14, 2015 52.59 53.62 52.31 53.60 1,112,985 +1.14(+2.17%)
May 13, 2015 52.88 53.07 52.35 52.46 1,164,305 -0.39(-0.73%)
May 12, 2015 53.34 53.57 52.62 52.85 991,406 -0.77(-1.44%)
May 11, 2015 53.29 53.81 53.11 53.62 1,696,674 +0.58(+1.10%)
May 08, 2015 53.30 53.54 52.94 53.04 742,199 +0.07(+0.14%)
May 07, 2015 52.70 53.24 52.67 52.97 1,581,851 +0.54(+1.04%)
May 06, 2015 52.50 52.56 52.06 52.42 1,063,440 +0.16(+0.30%)
May 05, 2015 52.89 53.02 52.08 52.27 893,713 -0.76(-1.43%)
May 04, 2015 53.81 53.87 52.55 53.02 1,218,501 -0.35(-0.65%)
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.