Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 52.37 54.50 51.99 54.32 1,261,189 +1.59(+3.02%)
Jun 29, 2016 52.67 53.36 52.44 52.73 773,354 +0.58(+1.10%)
Jun 28, 2016 52.28 52.74 51.45 52.16 887,633 +0.91(+1.77%)
Jun 27, 2016 51.43 51.86 50.49 51.25 1,278,808 -1.06(-2.02%)
Jun 24, 2016 52.29 53.78 51.59 52.31 1,618,535 -2.40(-4.38%)
Jun 23, 2016 54.39 54.88 54.03 54.70 812,338 +1.01(+1.88%)
Jun 22, 2016 53.88 53.96 52.94 53.69 922,628 -0.03(-0.05%)
Jun 21, 2016 51.66 54.18 51.07 53.72 1,871,929 +2.07(+4.00%)
Jun 20, 2016 51.42 51.89 50.92 51.66 1,635,624 +1.48(+2.95%)
Jun 17, 2016 50.01 50.51 49.15 50.17 2,034,945 +0.46(+0.93%)
Jun 16, 2016 50.12 50.94 48.96 49.71 1,345,253 -1.30(-2.55%)
Jun 15, 2016 51.24 51.90 50.85 51.01 1,179,558 -0.32(-0.62%)
Jun 14, 2016 51.73 52.83 51.08 51.33 1,066,218 -0.52(-1.00%)
Jun 13, 2016 52.63 53.14 51.51 51.85 1,455,006 -1.26(-2.38%)
Jun 10, 2016 53.84 54.36 53.00 53.12 1,221,071 -1.44(-2.64%)
Jun 09, 2016 53.06 55.13 53.03 54.56 1,199,868 -0.75(-1.36%)
Jun 08, 2016 55.61 55.98 55.13 55.31 1,170,489 +0.09(+0.17%)
Jun 07, 2016 56.03 56.07 55.14 55.22 1,173,975 -0.08(-0.15%)
Jun 06, 2016 55.30 55.62 54.90 55.30 788,651 +0.24(+0.43%)
Jun 03, 2016 55.22 55.57 54.47 55.07 777,285 +0.00(+0.00%)
Jun 02, 2016 54.41 55.36 54.22 55.07 635,124 -0.24(-0.43%)
Jun 01, 2016 54.19 56.44 53.94 55.30 967,823 +0.57(+1.03%)
May 31, 2016 55.29 55.44 54.60 54.74 1,332,167 -0.22(-0.39%)
May 27, 2016 56.05 54.96 54.96 54.96 788,795 -1.22(-2.17%)
May 26, 2016 55.72 56.86 55.30 56.17 973,662 +0.97(+1.76%)
May 25, 2016 55.58 56.75 54.77 55.20 1,189,922 +0.44(+0.81%)
May 24, 2016 55.96 56.55 54.50 54.76 1,152,441 -0.99(-1.78%)
May 23, 2016 56.38 56.67 54.65 55.75 2,199,826 -2.23(-3.84%)
May 20, 2016 58.71 59.22 57.47 57.97 848,557 -0.54(-0.92%)
May 19, 2016 57.64 58.72 56.96 58.51 851,938 -0.18(-0.31%)
May 18, 2016 60.15 60.34 58.02 58.69 842,120 -1.42(-2.37%)
May 17, 2016 58.62 60.67 58.62 60.11 1,095,146 +1.11(+1.89%)
May 16, 2016 57.77 59.24 57.77 59.00 819,841 +2.02(+3.54%)
May 13, 2016 57.77 58.45 56.58 56.98 783,511 -0.97(-1.68%)
May 12, 2016 57.92 59.19 57.77 57.95 1,240,235 +0.71(+1.24%)
May 11, 2016 56.56 57.36 56.28 57.25 1,253,401 +0.23(+0.40%)
May 10, 2016 55.29 57.05 54.79 57.02 1,468,517 +2.24(+4.10%)
May 09, 2016 54.05 56.09 53.80 54.78 1,963,818 +1.02(+1.89%)
May 06, 2016 52.11 55.04 51.24 53.76 4,346,144 -2.86(-5.05%)
May 05, 2016 57.71 58.39 56.58 56.62 1,892,973 +0.13(+0.23%)
May 04, 2016 57.55 59.97 56.22 56.48 1,306,090 -0.80(-1.40%)
May 03, 2016 59.63 60.69 56.93 57.28 1,237,416 -3.29(-5.43%)
May 02, 2016 59.05 60.93 57.94 60.58 1,689,527 +1.37(+2.31%)
Apr 29, 2016 59.92 60.59 58.06 59.21 1,306,500 -0.17(-0.29%)
Apr 28, 2016 61.50 62.03 58.99 59.38 1,313,380 -2.29(-3.72%)
Apr 27, 2016 61.43 62.10 60.05 61.67 1,323,578 +0.55(+0.89%)
Apr 26, 2016 60.83 61.66 60.06 61.12 929,112 +0.96(+1.60%)
Apr 25, 2016 60.39 60.81 58.49 60.16 1,023,989 -0.60(-0.99%)
Apr 22, 2016 59.61 61.15 59.08 60.76 983,772 +1.15(+1.93%)
Apr 21, 2016 60.67 60.67 59.15 59.61 1,159,751 -0.40(-0.66%)
Apr 20, 2016 59.10 60.75 58.13 60.01 1,365,396 +0.36(+0.60%)
Apr 19, 2016 57.65 59.90 57.55 59.65 1,310,583 +2.37(+4.13%)
Apr 18, 2016 53.03 57.55 52.81 57.28 1,364,915 +2.70(+4.94%)
Apr 15, 2016 54.29 55.25 53.82 54.59 1,072,217 -0.17(-0.31%)
Apr 14, 2016 55.81 56.40 53.96 54.76 2,092,570 -1.00(-1.79%)
Apr 13, 2016 59.20 59.30 55.54 55.76 1,843,240 -3.39(-5.72%)
Apr 12, 2016 57.82 60.33 57.53 59.14 1,794,832 +1.53(+2.65%)
Apr 11, 2016 58.05 58.39 56.67 57.61 1,288,216 -0.24(-0.41%)
Apr 08, 2016 57.22 58.07 55.62 57.85 2,141,322 +1.93(+3.46%)
Apr 07, 2016 56.72 57.79 54.35 55.92 2,116,734 -1.38(-2.40%)
Apr 06, 2016 55.83 57.72 55.59 57.29 1,380,183 +2.13(+3.86%)
Apr 05, 2016 54.62 56.35 54.27 55.16 1,158,964 +0.36(+0.65%)
Apr 04, 2016 56.26 57.22 54.63 54.80 1,269,841 -1.41(-2.52%)
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.