Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 63.56 64.77 63.42 64.76 2,191,702 +1.32(+2.08%)
Jun 29, 2016 63.47 63.75 63.21 63.44 1,245,012 +0.20(+0.32%)
Jun 28, 2016 63.04 63.31 62.34 63.24 1,955,606 +0.20(+0.31%)
Jun 27, 2016 62.31 63.35 62.31 63.04 2,263,717 +0.59(+0.95%)
Jun 24, 2016 61.06 63.07 60.99 62.45 2,850,853 +0.99(+1.62%)
Jun 23, 2016 61.36 61.47 60.95 61.46 1,327,248 +0.20(+0.33%)
Jun 22, 2016 61.59 61.59 61.14 61.25 1,036,836 -0.18(-0.30%)
Jun 21, 2016 61.36 61.82 60.99 61.44 939,856 +0.08(+0.13%)
Jun 20, 2016 61.61 61.74 60.82 61.36 1,251,181 -0.31(-0.50%)
Jun 17, 2016 61.46 61.74 60.98 61.67 1,945,676 +0.29(+0.47%)
Jun 16, 2016 60.62 61.52 60.62 61.38 1,407,250 +0.44(+0.72%)
Jun 15, 2016 61.61 61.61 60.66 60.94 1,288,051 -0.64(-1.03%)
Jun 14, 2016 60.89 61.61 60.57 61.58 1,559,594 +0.75(+1.23%)
Jun 13, 2016 60.94 61.18 60.75 60.83 1,196,878 -0.05(-0.09%)
Jun 10, 2016 60.93 61.23 60.64 60.88 1,033,355 -0.09(-0.15%)
Jun 09, 2016 60.55 61.09 60.52 60.97 1,449,094 +0.43(+0.72%)
Jun 08, 2016 60.10 60.59 59.89 60.54 935,858 +0.44(+0.73%)
Jun 07, 2016 60.16 60.46 59.97 60.10 843,602 +0.07(+0.12%)
Jun 06, 2016 60.18 60.38 59.73 60.03 977,728 -0.16(-0.26%)
Jun 03, 2016 59.64 60.47 59.61 60.18 989,740 +1.12(+1.89%)
Jun 02, 2016 58.94 59.07 58.36 59.07 815,785 -0.01(-0.01%)
Jun 01, 2016 58.74 59.09 58.62 59.07 1,077,132 +0.29(+0.49%)
May 31, 2016 58.37 58.85 58.24 58.79 1,739,560 +0.30(+0.52%)
May 27, 2016 58.22 58.48 58.48 58.48 870,731 +0.32(+0.55%)
May 26, 2016 57.54 58.28 57.33 58.17 932,109 +0.67(+1.16%)
May 25, 2016 57.70 57.76 57.28 57.50 1,167,770 -0.34(-0.59%)
May 24, 2016 57.12 57.93 57.05 57.84 1,060,987 +0.95(+1.68%)
May 23, 2016 57.50 57.56 56.85 56.89 737,345 -0.61(-1.06%)
May 20, 2016 57.68 57.68 57.13 57.50 1,193,881 +0.03(+0.05%)
May 19, 2016 56.66 57.49 56.28 57.47 971,460 +0.60(+1.06%)
May 18, 2016 57.39 58.14 56.62 56.87 1,481,003 -0.91(-1.57%)
May 17, 2016 58.74 58.84 57.50 57.78 1,217,843 -1.14(-1.94%)
May 16, 2016 58.81 59.02 58.45 58.92 741,920 +0.01(+0.01%)
May 13, 2016 59.18 59.26 58.59 58.91 822,138 -0.30(-0.50%)
May 12, 2016 58.87 59.37 58.50 59.21 968,887 +0.41(+0.71%)
May 11, 2016 58.61 58.88 58.13 58.79 1,179,985 +0.27(+0.45%)
May 10, 2016 58.76 58.86 58.38 58.53 1,224,377 -0.04(-0.07%)
May 09, 2016 58.50 58.67 58.22 58.57 1,776,796 +0.19(+0.33%)
May 06, 2016 59.05 59.05 58.06 58.37 2,064,253 -0.69(-1.16%)
May 05, 2016 58.96 59.85 58.81 59.06 1,470,397 -0.07(-0.12%)
May 04, 2016 58.03 59.61 58.03 59.13 1,682,925 +0.98(+1.68%)
May 03, 2016 58.37 58.70 57.89 58.15 1,379,156 -0.28(-0.48%)
May 02, 2016 57.76 58.67 57.56 58.43 2,134,488 +0.63(+1.09%)
Apr 29, 2016 56.77 57.91 56.39 57.80 2,519,952 +0.72(+1.26%)
Apr 28, 2016 56.06 57.14 55.99 57.08 1,158,796 +0.39(+0.69%)
Apr 27, 2016 56.05 57.07 55.64 56.69 1,456,205 +0.89(+1.60%)
Apr 26, 2016 55.88 56.43 55.41 55.80 1,337,076 -0.13(-0.23%)
Apr 25, 2016 55.55 55.94 55.35 55.93 1,295,222 +0.32(+0.58%)
Apr 22, 2016 55.46 55.91 55.24 55.61 1,201,336 +0.45(+0.82%)
Apr 21, 2016 56.27 56.38 54.96 55.15 1,780,595 -1.29(-2.29%)
Apr 20, 2016 58.02 58.22 56.36 56.44 1,078,803 -1.61(-2.78%)
Apr 19, 2016 57.87 58.08 57.69 58.06 989,579 +0.20(+0.35%)
Apr 18, 2016 57.77 57.91 57.37 57.85 1,162,334 +0.08(+0.13%)
Apr 15, 2016 57.43 57.89 57.14 57.78 1,254,570 +0.54(+0.95%)
Apr 14, 2016 57.42 57.63 57.12 57.23 1,256,467 -0.27(-0.46%)
Apr 13, 2016 57.96 58.00 57.05 57.50 1,279,259 -0.26(-0.45%)
Apr 12, 2016 57.66 57.85 57.44 57.76 1,119,209 +0.32(+0.56%)
Apr 11, 2016 57.75 58.15 57.42 57.43 1,308,076 -0.27(-0.46%)
Apr 08, 2016 57.70 58.20 57.40 57.70 1,023,532 +0.15(+0.26%)
Apr 07, 2016 57.48 57.91 57.40 57.55 1,541,007 -0.14(-0.25%)
Apr 06, 2016 57.65 57.85 57.33 57.69 1,219,158 -0.04(-0.07%)
Apr 05, 2016 58.67 58.81 57.65 57.73 2,003,061 -1.08(-1.84%)
Apr 04, 2016 59.03 59.14 58.24 58.81 1,448,431 -0.21(-0.36%)
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.