Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 54.71 55.73 54.52 55.72 3,595,534 +1.09(+1.99%)
Jun 29, 2016 54.77 54.92 54.34 54.63 3,172,904 +0.06(+0.12%)
Jun 28, 2016 54.27 54.58 53.66 54.57 3,011,810 +0.23(+0.42%)
Jun 27, 2016 53.40 54.47 53.30 54.34 4,411,070 +0.87(+1.62%)
Jun 24, 2016 52.41 54.01 52.34 53.47 5,075,074 +0.53(+1.01%)
Jun 23, 2016 52.95 52.97 52.55 52.94 2,303,144 +0.07(+0.14%)
Jun 22, 2016 53.18 53.23 52.80 52.87 1,834,347 -0.21(-0.40%)
Jun 21, 2016 53.21 53.38 52.79 53.08 1,740,501 -0.02(-0.03%)
Jun 20, 2016 53.35 53.49 52.74 53.10 2,561,991 -0.33(-0.62%)
Jun 17, 2016 53.29 53.49 52.84 53.43 3,296,625 +0.26(+0.49%)
Jun 16, 2016 52.76 53.30 52.67 53.17 2,789,455 +0.51(+0.97%)
Jun 15, 2016 53.19 53.26 52.43 52.66 2,680,811 -0.47(-0.88%)
Jun 14, 2016 52.91 53.13 52.54 53.13 2,629,467 +0.22(+0.42%)
Jun 13, 2016 53.20 53.42 52.85 52.91 3,525,050 -0.24(-0.45%)
Jun 10, 2016 53.17 53.53 52.91 53.14 2,224,902 -0.09(-0.16%)
Jun 09, 2016 52.64 53.27 52.56 53.23 2,268,083 +0.60(+1.15%)
Jun 08, 2016 52.27 52.63 52.21 52.63 1,956,909 +0.29(+0.55%)
Jun 07, 2016 52.43 52.64 52.21 52.34 2,744,868 +0.11(+0.21%)
Jun 06, 2016 52.41 52.52 52.03 52.23 2,466,091 -0.09(-0.17%)
Jun 03, 2016 51.83 52.64 51.83 52.32 2,902,569 +0.90(+1.75%)
Jun 02, 2016 51.43 51.55 50.91 51.42 2,451,511 -0.17(-0.32%)
Jun 01, 2016 51.46 51.71 51.29 51.59 2,438,531 +0.13(+0.25%)
May 31, 2016 51.05 51.55 50.90 51.46 4,229,557 +0.33(+0.65%)
May 27, 2016 51.09 51.13 51.13 51.13 2,686,349 -0.02(-0.03%)
May 26, 2016 50.35 51.18 50.34 51.14 4,122,472 +0.72(+1.42%)
May 25, 2016 50.31 50.70 50.08 50.43 3,028,854 -0.16(-0.31%)
May 24, 2016 50.28 50.72 50.12 50.58 2,878,376 +0.54(+1.08%)
May 23, 2016 50.72 50.78 50.01 50.04 3,171,308 -0.68(-1.33%)
May 20, 2016 50.92 50.96 50.36 50.72 2,800,360 -0.04(-0.08%)
May 19, 2016 50.23 50.78 49.77 50.76 3,609,765 +0.44(+0.87%)
May 18, 2016 50.90 51.29 50.06 50.32 5,531,945 -0.96(-1.88%)
May 17, 2016 52.37 52.37 51.02 51.28 4,291,663 -1.13(-2.15%)
May 16, 2016 52.02 52.45 51.69 52.41 2,945,430 +0.25(+0.49%)
May 13, 2016 52.13 52.31 51.61 52.16 3,498,664 -0.04(-0.08%)
May 12, 2016 51.77 52.35 51.50 52.20 2,699,477 +0.36(+0.69%)
May 11, 2016 51.71 51.94 51.30 51.84 2,642,512 +0.13(+0.25%)
May 10, 2016 52.10 52.12 51.61 51.71 3,468,536 -0.19(-0.37%)
May 09, 2016 51.37 51.98 51.13 51.90 4,947,316 +0.58(+1.13%)
May 06, 2016 51.35 51.50 50.60 51.32 4,011,972 -0.02(-0.05%)
May 05, 2016 51.38 51.99 51.06 51.35 3,572,283 -0.19(-0.37%)
May 04, 2016 50.74 51.79 50.58 51.54 4,486,393 +0.70(+1.38%)
May 03, 2016 50.69 50.99 50.50 50.84 5,669,789 +0.11(+0.22%)
May 02, 2016 50.13 50.77 49.98 50.73 6,379,222 +0.68(+1.35%)
Apr 29, 2016 49.44 50.15 48.94 50.05 3,797,307 +0.35(+0.70%)
Apr 28, 2016 48.75 49.98 48.41 49.70 6,356,902 -0.69(-1.36%)
Apr 27, 2016 49.65 50.77 49.57 50.39 5,034,132 +0.81(+1.64%)
Apr 26, 2016 49.59 49.85 49.44 49.57 2,509,069 +0.07(+0.14%)
Apr 25, 2016 49.40 49.53 49.23 49.50 3,133,272 +0.06(+0.11%)
Apr 22, 2016 49.26 49.65 49.13 49.45 3,882,437 +0.38(+0.77%)
Apr 21, 2016 50.13 50.13 48.87 49.07 5,745,546 -1.13(-2.26%)
Apr 20, 2016 51.91 52.10 50.09 50.21 5,900,363 -1.69(-3.25%)
Apr 19, 2016 52.31 52.36 51.64 51.89 3,325,819 -0.32(-0.60%)
Apr 18, 2016 52.06 52.26 51.62 52.21 2,229,515 +0.15(+0.29%)
Apr 15, 2016 51.84 52.16 51.69 52.06 2,487,877 +0.36(+0.70%)
Apr 14, 2016 51.71 52.00 51.59 51.69 1,423,907 -0.16(-0.30%)
Apr 13, 2016 52.33 52.33 51.55 51.85 2,465,789 -0.41(-0.78%)
Apr 12, 2016 51.82 52.32 51.72 52.26 2,250,392 +0.50(+0.96%)
Apr 11, 2016 52.06 52.39 51.70 51.77 2,130,899 -0.26(-0.50%)
Apr 08, 2016 51.92 52.30 51.81 52.03 2,712,454 +0.40(+0.78%)
Apr 07, 2016 51.60 52.00 51.52 51.62 1,933,033 -0.10(-0.20%)
Apr 06, 2016 51.49 51.77 51.21 51.73 2,568,333 +0.18(+0.35%)
Apr 05, 2016 52.44 52.51 51.51 51.54 3,274,523 -0.93(-1.77%)
Apr 04, 2016 52.86 52.96 52.18 52.48 2,278,006 -0.34(-0.64%)
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.