Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 52.34 54.47 51.97 54.29 1,261,890 +1.59(+3.02%)
Jun 29, 2016 52.64 53.33 52.41 52.70 773,784 +0.57(+1.10%)
Jun 28, 2016 52.25 52.71 51.42 52.13 888,127 +0.90(+1.77%)
Jun 27, 2016 51.40 51.83 50.46 51.22 1,279,519 -1.06(-2.02%)
Jun 24, 2016 52.26 53.75 51.56 52.28 1,619,435 -2.39(-4.38%)
Jun 23, 2016 54.36 54.85 54.00 54.67 812,790 +1.01(+1.88%)
Jun 22, 2016 53.85 53.93 52.91 53.66 923,141 -0.03(-0.05%)
Jun 21, 2016 51.63 54.15 51.04 53.69 1,872,970 +2.06(+4.00%)
Jun 20, 2016 51.39 51.86 50.89 51.63 1,636,534 +1.48(+2.95%)
Jun 17, 2016 49.99 50.49 49.12 50.15 2,036,077 +0.46(+0.93%)
Jun 16, 2016 50.09 50.91 48.93 49.69 1,346,001 -1.30(-2.55%)
Jun 15, 2016 51.21 51.87 50.82 50.99 1,180,214 -0.32(-0.62%)
Jun 14, 2016 51.70 52.80 51.05 51.31 1,066,811 -0.52(-1.00%)
Jun 13, 2016 52.60 53.11 51.48 51.82 1,455,816 -1.26(-2.38%)
Jun 10, 2016 53.81 54.33 52.97 53.09 1,221,750 -1.44(-2.64%)
Jun 09, 2016 53.03 55.10 53.00 54.53 1,200,535 -0.75(-1.36%)
Jun 08, 2016 55.58 55.95 55.09 55.28 1,171,140 +0.09(+0.17%)
Jun 07, 2016 56.00 56.04 55.11 55.19 1,174,628 -0.08(-0.15%)
Jun 06, 2016 55.26 55.59 54.87 55.27 789,089 +0.24(+0.43%)
Jun 03, 2016 55.19 55.54 54.43 55.04 777,718 +0.00(+0.00%)
Jun 02, 2016 54.38 55.33 54.19 55.04 635,477 -0.24(-0.43%)
Jun 01, 2016 54.16 56.40 53.91 55.27 968,362 +0.57(+1.03%)
May 31, 2016 55.25 55.41 54.57 54.71 1,332,909 -0.22(-0.39%)
May 27, 2016 56.02 54.92 54.92 54.92 789,234 -1.22(-2.17%)
May 26, 2016 55.69 56.83 55.27 56.14 974,204 +0.97(+1.76%)
May 25, 2016 55.55 56.72 54.74 55.17 1,190,584 +0.44(+0.81%)
May 24, 2016 55.93 56.52 54.47 54.73 1,153,082 -0.99(-1.78%)
May 23, 2016 56.35 56.64 54.62 55.72 2,201,050 -2.22(-3.84%)
May 20, 2016 58.68 59.19 57.44 57.94 849,029 -0.54(-0.92%)
May 19, 2016 57.61 58.69 56.93 58.48 852,412 -0.18(-0.31%)
May 18, 2016 60.12 60.31 57.99 58.66 842,588 -1.42(-2.37%)
May 17, 2016 58.59 60.64 58.59 60.08 1,095,755 +1.11(+1.89%)
May 16, 2016 57.73 59.20 57.73 58.97 820,297 +2.02(+3.54%)
May 13, 2016 57.74 58.42 56.55 56.95 783,947 -0.97(-1.68%)
May 12, 2016 57.88 59.16 57.73 57.92 1,240,925 +0.71(+1.24%)
May 11, 2016 56.53 57.32 56.24 57.22 1,254,099 +0.23(+0.40%)
May 10, 2016 55.25 57.02 54.76 56.99 1,469,334 +2.24(+4.10%)
May 09, 2016 54.02 56.06 53.77 54.75 1,964,910 +1.02(+1.89%)
May 06, 2016 52.08 55.01 51.21 53.73 4,348,562 -2.86(-5.05%)
May 05, 2016 57.68 58.36 56.55 56.58 1,894,027 +0.13(+0.23%)
May 04, 2016 57.52 59.94 56.19 56.45 1,306,816 -0.80(-1.40%)
May 03, 2016 59.60 60.66 56.89 57.25 1,238,105 -3.29(-5.43%)
May 02, 2016 59.02 60.90 57.91 60.54 1,690,467 +1.37(+2.31%)
Apr 29, 2016 59.89 60.56 58.03 59.18 1,307,227 -0.17(-0.29%)
Apr 28, 2016 61.47 61.99 58.95 59.34 1,314,110 -2.29(-3.72%)
Apr 27, 2016 61.40 62.07 60.01 61.64 1,324,315 +0.55(+0.89%)
Apr 26, 2016 60.80 61.63 60.02 61.09 929,629 +0.96(+1.60%)
Apr 25, 2016 60.35 60.78 58.46 60.13 1,024,559 -0.60(-0.99%)
Apr 22, 2016 59.58 61.12 59.04 60.73 984,319 +1.15(+1.93%)
Apr 21, 2016 60.64 60.64 59.12 59.58 1,160,396 -0.40(-0.66%)
Apr 20, 2016 59.06 60.71 58.10 59.98 1,366,155 +0.36(+0.60%)
Apr 19, 2016 57.62 59.86 57.52 59.62 1,311,312 +2.37(+4.13%)
Apr 18, 2016 53.00 57.52 52.79 57.25 1,365,675 +2.70(+4.94%)
Apr 15, 2016 54.26 55.22 53.79 54.56 1,072,814 -0.17(-0.31%)
Apr 14, 2016 55.78 56.37 53.93 54.73 2,093,734 -1.00(-1.79%)
Apr 13, 2016 59.17 59.27 55.51 55.73 1,844,266 -3.38(-5.72%)
Apr 12, 2016 57.79 60.30 57.50 59.11 1,795,831 +1.53(+2.65%)
Apr 11, 2016 58.02 58.36 56.64 57.58 1,288,933 -0.24(-0.41%)
Apr 08, 2016 57.19 58.03 55.59 57.82 2,142,513 +1.93(+3.46%)
Apr 07, 2016 56.69 57.76 54.32 55.89 2,117,912 -1.38(-2.40%)
Apr 06, 2016 55.80 57.69 55.56 57.26 1,380,951 +2.13(+3.86%)
Apr 05, 2016 54.59 56.32 54.24 55.13 1,159,609 +0.36(+0.65%)
Apr 04, 2016 56.23 57.19 54.60 54.77 1,270,548 -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.