Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.09 53.30 51.95 52.22 8,271,148 -1.99(-3.67%)
Jul 28, 2016 53.90 54.80 53.63 54.21 6,528,844 +0.11(+0.20%)
Jul 27, 2016 54.61 54.93 54.06 54.10 3,674,261 -0.34(-0.62%)
Jul 26, 2016 54.41 54.81 53.96 54.44 3,375,256 +0.02(+0.04%)
Jul 25, 2016 54.91 55.30 54.39 54.42 3,308,997 -0.73(-1.32%)
Jul 22, 2016 54.20 55.18 54.01 55.15 4,887,655 +1.20(+2.22%)
Jul 21, 2016 54.63 55.01 53.78 53.95 4,805,913 -0.58(-1.06%)
Jul 20, 2016 55.21 55.21 54.27 54.53 2,979,985 -0.45(-0.82%)
Jul 19, 2016 54.60 55.22 54.10 54.98 4,140,361 +0.29(+0.53%)
Jul 18, 2016 55.90 55.96 54.67 54.69 6,549,627 -1.16(-2.08%)
Jul 15, 2016 56.91 57.15 55.69 55.85 6,783,003 -2.09(-3.61%)
Jul 14, 2016 58.05 58.22 57.65 57.94 2,665,411 +0.43(+0.75%)
Jul 13, 2016 58.01 58.17 57.28 57.51 2,778,004 -0.43(-0.74%)
Jul 12, 2016 57.72 58.15 57.66 57.94 2,454,293 +0.41(+0.71%)
Jul 11, 2016 57.25 57.79 57.02 57.53 3,101,779 +0.45(+0.79%)
Jul 08, 2016 56.55 57.11 56.11 57.08 3,434,505 +0.97(+1.73%)
Jul 07, 2016 55.27 56.11 55.14 56.11 3,400,849 +1.02(+1.85%)
Jul 06, 2016 54.46 55.16 54.14 55.09 3,220,192 +0.42(+0.77%)
Jul 05, 2016 54.58 54.79 54.13 54.67 2,483,322 -0.19(-0.35%)
Jul 01, 2016 54.44 54.86 54.86 54.86 3,519,500 +0.42(+0.77%)
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%)
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.