Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.72 61.62 60.59 60.92 2,203,639 +0.08(+0.13%)
Jul 28, 2016 60.05 61.08 60.01 60.84 744,652 +0.75(+1.25%)
Jul 27, 2016 60.23 60.27 59.51 60.09 822,728 -0.23(-0.38%)
Jul 26, 2016 60.69 60.77 60.04 60.32 941,454 -0.29(-0.48%)
Jul 25, 2016 60.87 61.02 60.30 60.61 1,147,515 -0.12(-0.19%)
Jul 22, 2016 60.89 61.12 60.61 60.73 1,023,250 -0.02(-0.03%)
Jul 21, 2016 60.65 60.77 60.42 60.75 889,881 -0.10(-0.17%)
Jul 20, 2016 60.84 60.88 60.63 60.85 512,977 +0.08(+0.13%)
Jul 19, 2016 60.50 60.77 60.33 60.77 652,060 +0.27(+0.45%)
Jul 18, 2016 60.59 60.76 60.37 60.50 1,070,996 +0.03(+0.06%)
Jul 15, 2016 60.41 60.63 59.92 60.46 974,747 +0.07(+0.11%)
Jul 14, 2016 60.76 60.76 60.17 60.39 563,008 -0.35(-0.57%)
Jul 13, 2016 60.52 61.04 60.29 60.74 652,876 +0.29(+0.49%)
Jul 12, 2016 60.33 60.57 59.77 60.45 914,047 +0.05(+0.08%)
Jul 11, 2016 59.85 60.67 59.59 60.40 1,181,053 +0.68(+1.13%)
Jul 08, 2016 58.90 59.76 58.52 59.73 1,187,724 +1.20(+2.05%)
Jul 07, 2016 58.91 58.91 58.18 58.52 1,376,083 -0.46(-0.78%)
Jul 06, 2016 59.02 59.19 58.76 58.98 1,763,344 -0.18(-0.31%)
Jul 05, 2016 58.12 59.47 58.12 59.17 1,415,445 +0.97(+1.67%)
Jul 01, 2016 58.37 58.20 58.20 58.20 1,076,823 -0.10(-0.16%)
Jun 30, 2016 57.41 58.29 57.21 58.29 1,860,832 +1.00(+1.74%)
Jun 29, 2016 56.66 57.67 56.57 57.30 1,270,811 +0.80(+1.41%)
Jun 28, 2016 55.74 56.53 55.65 56.50 1,613,949 +1.17(+2.12%)
Jun 27, 2016 55.00 55.83 55.00 55.32 2,521,575 +0.09(+0.16%)
Jun 24, 2016 54.49 56.00 54.49 55.23 1,994,674 -0.68(-1.22%)
Jun 23, 2016 56.13 56.18 55.77 55.92 1,075,876 +0.27(+0.48%)
Jun 22, 2016 55.64 55.96 55.47 55.65 1,447,187 +0.00(+0.00%)
Jun 21, 2016 55.14 55.88 55.14 55.65 1,499,830 +0.61(+1.12%)
Jun 20, 2016 55.00 55.47 54.97 55.04 1,387,911 +0.40(+0.74%)
Jun 17, 2016 54.44 54.65 53.84 54.63 2,125,761 +0.16(+0.30%)
Jun 16, 2016 53.76 54.51 53.71 54.47 1,800,230 +0.40(+0.73%)
Jun 15, 2016 53.85 54.43 53.81 54.07 1,085,413 +0.22(+0.41%)
Jun 14, 2016 53.68 54.06 53.40 53.85 1,099,754 +0.17(+0.32%)
Jun 13, 2016 53.75 54.15 53.62 53.68 1,384,192 -0.02(-0.04%)
Jun 10, 2016 52.91 53.75 52.40 53.70 1,482,195 +0.29(+0.54%)
Jun 09, 2016 53.49 53.92 53.34 53.42 1,084,508 -0.13(-0.24%)
Jun 08, 2016 52.94 53.68 52.69 53.55 1,485,697 +0.63(+1.19%)
Jun 07, 2016 52.40 53.21 52.40 52.92 1,073,327 +0.40(+0.77%)
Jun 06, 2016 52.79 53.13 52.34 52.52 1,583,322 -0.19(-0.36%)
Jun 03, 2016 52.88 53.25 52.39 52.71 1,835,717 -0.07(-0.13%)
Jun 02, 2016 52.25 52.78 52.19 52.78 1,730,141 +0.43(+0.82%)
Jun 01, 2016 52.01 52.40 51.76 52.35 1,650,124 +0.25(+0.47%)
May 31, 2016 52.17 52.22 51.79 52.10 5,871,989 +0.09(+0.17%)
May 27, 2016 51.78 52.01 52.01 52.01 1,541,186 +0.31(+0.61%)
May 26, 2016 51.39 51.90 51.22 51.70 952,310 +0.22(+0.42%)
May 25, 2016 51.55 51.70 50.96 51.48 1,621,057 -0.13(-0.25%)
May 24, 2016 51.39 51.86 50.65 51.61 1,656,413 +0.51(+1.00%)
May 23, 2016 51.19 51.45 50.83 51.10 1,182,911 +0.05(+0.09%)
May 20, 2016 50.12 51.57 50.12 51.05 2,483,087 +1.26(+2.54%)
May 19, 2016 49.38 49.93 49.03 49.79 1,391,207 +0.09(+0.18%)
May 18, 2016 50.14 50.32 49.25 49.70 2,612,557 -0.58(-1.15%)
May 17, 2016 51.64 51.66 50.13 50.28 2,413,907 -1.47(-2.84%)
May 16, 2016 51.00 52.04 50.93 51.75 1,958,586 +0.61(+1.20%)
May 13, 2016 52.34 52.34 50.83 51.13 2,527,720 -1.43(-2.71%)
May 12, 2016 53.00 53.29 51.50 52.56 3,295,923 -0.44(-0.84%)
May 11, 2016 55.50 55.61 52.94 53.00 2,164,670 -2.58(-4.64%)
May 10, 2016 55.34 55.60 55.00 55.58 1,293,909 +0.48(+0.88%)
May 09, 2016 54.77 55.10 54.59 55.10 748,744 +0.38(+0.70%)
May 06, 2016 54.12 54.78 53.88 54.71 1,070,028 +0.93(+1.73%)
May 05, 2016 53.25 53.81 52.99 53.79 1,034,407 +0.55(+1.03%)
May 04, 2016 51.49 53.43 51.47 53.24 1,848,127 +0.70(+1.33%)
May 03, 2016 52.09 52.57 51.92 52.54 1,156,357 +0.12(+0.23%)
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.