Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.90 57.24 56.55 56.82 4,165,217 -0.09(-0.16%)
May 27, 2016 57.29 56.91 56.91 56.91 1,877,680 -0.26(-0.45%)
May 26, 2016 56.77 57.37 56.76 57.17 2,199,896 +0.44(+0.78%)
May 25, 2016 56.70 57.01 56.54 56.73 1,948,834 +0.08(+0.13%)
May 24, 2016 56.50 56.92 56.34 56.66 2,317,314 +0.18(+0.32%)
May 23, 2016 56.39 56.96 56.36 56.47 2,291,618 +0.08(+0.15%)
May 20, 2016 57.09 57.09 56.25 56.39 3,409,110 -0.71(-1.25%)
May 19, 2016 56.79 57.17 56.57 57.10 2,473,481 +0.15(+0.27%)
May 18, 2016 57.15 57.26 56.20 56.95 4,187,001 -0.29(-0.50%)
May 17, 2016 58.39 58.69 57.03 57.24 2,766,692 -1.37(-2.34%)
May 16, 2016 58.45 58.77 58.27 58.61 2,137,916 +0.03(+0.05%)
May 13, 2016 58.52 59.15 58.40 58.58 3,133,991 -0.09(-0.16%)
May 12, 2016 58.23 58.85 58.15 58.67 2,862,201 +0.86(+1.48%)
May 11, 2016 57.87 58.37 57.73 57.82 2,557,470 -0.14(-0.25%)
May 10, 2016 57.42 57.97 57.38 57.96 2,640,920 +0.78(+1.37%)
May 09, 2016 56.92 57.45 56.70 57.18 2,769,205 +0.24(+0.43%)
May 06, 2016 56.85 57.14 55.94 56.94 3,980,663 -0.02(-0.04%)
May 05, 2016 57.60 58.18 56.83 56.96 4,477,928 -1.50(-2.56%)
May 04, 2016 58.10 58.71 58.08 58.45 4,032,067 +0.13(+0.22%)
May 03, 2016 58.54 58.92 58.17 58.33 2,468,080 -0.45(-0.76%)
May 02, 2016 58.44 58.96 58.29 58.77 1,880,614 +0.48(+0.82%)
Apr 29, 2016 57.99 58.39 57.73 58.30 1,713,595 +0.25(+0.43%)
Apr 28, 2016 57.62 58.37 57.52 58.05 1,132,531 +0.07(+0.12%)
Apr 27, 2016 57.35 58.17 57.29 57.98 1,840,799 +0.81(+1.42%)
Apr 26, 2016 57.61 57.71 57.07 57.16 2,329,334 -0.36(-0.63%)
Apr 25, 2016 57.04 57.75 57.01 57.53 1,728,787 +0.39(+0.69%)
Apr 22, 2016 56.97 57.19 56.71 57.13 1,595,052 +0.22(+0.39%)
Apr 21, 2016 58.25 58.25 56.89 56.91 2,453,703 -1.31(-2.24%)
Apr 20, 2016 58.85 59.02 58.12 58.22 1,809,478 -0.68(-1.15%)
Apr 19, 2016 58.96 59.04 58.48 58.90 2,031,450 -0.05(-0.09%)
Apr 18, 2016 58.86 59.08 58.55 58.95 1,843,568 +0.09(+0.15%)
Apr 15, 2016 58.07 58.90 57.98 58.86 2,948,184 +0.83(+1.43%)
Apr 14, 2016 58.20 58.52 57.98 58.03 2,906,393 -0.16(-0.27%)
Apr 13, 2016 58.82 58.82 57.98 58.19 2,221,300 -0.51(-0.87%)
Apr 12, 2016 58.48 58.84 58.48 58.70 1,202,760 +0.27(+0.45%)
Apr 11, 2016 58.71 59.07 58.35 58.43 1,438,601 -0.20(-0.34%)
Apr 08, 2016 58.60 58.82 58.30 58.63 1,079,115 +0.11(+0.18%)
Apr 07, 2016 58.88 58.96 58.36 58.52 1,624,091 -0.51(-0.86%)
Apr 06, 2016 59.20 59.20 58.64 59.03 3,051,481 +0.74(+1.26%)
Apr 05, 2016 59.12 59.20 58.17 58.30 2,624,228 -0.96(-1.61%)
Apr 04, 2016 59.11 59.27 58.44 59.25 3,935,003 +0.16(+0.27%)
Apr 01, 2016 57.46 59.18 57.33 59.09 3,000,740 +0.99(+1.71%)
Mar 31, 2016 58.08 58.34 57.98 58.10 2,506,519 -0.21(-0.36%)
Mar 30, 2016 58.33 58.48 58.06 58.31 2,238,455 +0.18(+0.31%)
Mar 29, 2016 57.51 58.36 57.40 58.13 2,426,307 +0.70(+1.22%)
Mar 28, 2016 57.20 57.65 57.17 57.43 1,433,928 +0.17(+0.30%)
Mar 24, 2016 56.87 57.26 57.26 57.26 1,596,929 +0.30(+0.53%)
Mar 23, 2016 56.42 57.20 56.31 56.95 2,425,979 +0.46(+0.82%)
Mar 22, 2016 57.12 57.26 56.24 56.49 3,183,244 -0.80(-1.40%)
Mar 21, 2016 57.52 57.72 57.22 57.29 1,951,196 -0.51(-0.88%)
Mar 18, 2016 58.08 58.12 57.56 57.80 3,468,175 -0.21(-0.37%)
Mar 17, 2016 57.62 58.30 57.45 58.01 2,840,197 +0.61(+1.07%)
Mar 16, 2016 57.19 57.57 56.54 57.40 2,282,351 +0.41(+0.72%)
Mar 15, 2016 56.56 57.19 56.33 56.99 1,591,702 +0.11(+0.19%)
Mar 14, 2016 57.15 57.24 56.71 56.88 2,753,410 -0.44(-0.77%)
Mar 11, 2016 57.30 57.45 57.00 57.32 1,589,053 +0.22(+0.39%)
Mar 10, 2016 57.07 57.38 56.82 57.10 1,801,082 +0.03(+0.05%)
Mar 09, 2016 57.11 57.62 56.91 57.07 1,711,705 +0.27(+0.48%)
Mar 08, 2016 56.65 57.02 56.54 56.80 1,617,488 -0.07(-0.12%)
Mar 07, 2016 56.88 57.07 56.65 56.87 1,919,170 -0.23(-0.40%)
Mar 04, 2016 56.80 57.30 56.55 57.10 2,241,582 +0.30(+0.52%)
Mar 03, 2016 56.70 56.85 56.28 56.80 2,849,921 -0.19(-0.33%)
Mar 02, 2016 56.09 57.03 55.49 56.99 4,418,659 +0.70(+1.24%)
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.