Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.39 51.84 49.19 51.62 876,545 +1.91(+3.85%)
Jul 28, 2016 49.04 50.61 49.04 49.70 805,510 +0.44(+0.90%)
Jul 27, 2016 49.20 50.18 48.21 49.26 928,406 +0.30(+0.62%)
Jul 26, 2016 48.01 49.04 47.58 48.96 1,142,055 +0.85(+1.76%)
Jul 25, 2016 48.32 48.34 47.23 48.11 1,084,263 -0.48(-0.99%)
Jul 22, 2016 49.12 49.57 48.53 48.59 718,891 -0.44(-0.90%)
Jul 21, 2016 50.28 50.57 48.93 49.03 830,198 -1.16(-2.31%)
Jul 20, 2016 50.25 50.55 48.98 50.19 732,328 +0.04(+0.08%)
Jul 19, 2016 50.64 50.92 49.96 50.16 582,346 -0.48(-0.95%)
Jul 18, 2016 50.97 51.09 50.07 50.64 797,884 -0.48(-0.94%)
Jul 15, 2016 51.99 52.01 50.47 51.12 1,311,245 -0.29(-0.57%)
Jul 14, 2016 52.69 53.15 51.17 51.41 1,027,802 -0.77(-1.48%)
Jul 13, 2016 53.19 53.65 50.93 52.18 983,077 -1.10(-2.07%)
Jul 12, 2016 52.63 54.34 52.07 53.29 962,041 +1.57(+3.04%)
Jul 11, 2016 52.76 52.76 51.69 51.71 610,160 -0.48(-0.92%)
Jul 08, 2016 52.91 52.29 52.13 52.19 869,230 -0.09(-0.18%)
Jul 07, 2016 54.16 54.84 52.06 52.29 554,131 -1.08(-2.03%)
Jul 05, 2016 53.27 53.56 52.37 53.37 850,286 -0.84(-1.55%)
Jul 01, 2016 54.46 54.21 54.21 54.21 783,610 -0.08(-0.16%)
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%)
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.