Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.62 57.65 56.98 57.37 150,536 +0.07(+0.12%)
May 27, 2016 56.94 57.30 57.30 57.30 79,107 +0.27(+0.47%)
May 26, 2016 57.64 57.64 56.41 57.03 82,685 -0.65(-1.13%)
May 25, 2016 57.20 58.31 57.11 57.68 130,140 +0.38(+0.67%)
May 24, 2016 55.81 57.49 55.81 57.30 168,610 +1.56(+2.80%)
May 23, 2016 54.90 55.86 54.72 55.74 108,448 +0.74(+1.34%)
May 20, 2016 55.24 55.62 54.64 55.00 164,849 +0.11(+0.19%)
May 19, 2016 56.13 56.92 54.16 54.90 163,959 -1.80(-3.17%)
May 18, 2016 55.51 57.59 55.05 56.70 174,309 +0.90(+1.61%)
May 17, 2016 59.32 60.48 55.15 55.80 446,705 -3.82(-6.40%)
May 16, 2016 59.13 60.35 59.13 59.62 157,428 +0.59(+1.01%)
May 13, 2016 59.57 60.39 58.61 59.02 99,270 -0.50(-0.84%)
May 12, 2016 61.17 61.44 58.55 59.52 165,818 -1.24(-2.05%)
May 11, 2016 61.47 62.20 59.04 60.76 144,826 -0.81(-1.32%)
May 10, 2016 60.53 61.70 56.13 61.58 168,310 +0.67(+1.10%)
May 09, 2016 60.85 61.32 58.99 60.91 135,851 -0.15(-0.25%)
May 06, 2016 60.10 61.08 58.83 61.06 168,586 +0.78(+1.29%)
May 05, 2016 59.34 60.55 58.84 60.29 119,202 +0.91(+1.53%)
May 04, 2016 58.76 59.77 57.93 59.38 86,634 +0.56(+0.96%)
May 03, 2016 59.57 60.18 58.33 58.81 132,063 -1.39(-2.30%)
May 02, 2016 58.51 60.67 58.51 60.20 80,917 +1.48(+2.53%)
Apr 29, 2016 58.50 59.55 58.35 58.72 105,132 -0.59(-1.00%)
Apr 28, 2016 60.21 60.24 59.22 59.31 78,106 -0.90(-1.49%)
Apr 27, 2016 61.25 61.91 59.94 60.21 111,023 -1.31(-2.13%)
Apr 26, 2016 61.02 61.96 60.96 61.52 95,996 +0.92(+1.52%)
Apr 25, 2016 60.74 61.22 60.17 60.60 92,629 -0.33(-0.53%)
Apr 22, 2016 60.66 61.46 60.46 60.93 156,163 +0.27(+0.44%)
Apr 21, 2016 61.37 61.51 60.50 60.66 124,187 -0.52(-0.84%)
Apr 20, 2016 60.38 61.28 59.36 61.18 132,646 +0.71(+1.17%)
Apr 19, 2016 60.80 61.15 60.04 60.47 74,303 -0.13(-0.22%)
Apr 18, 2016 59.53 61.04 59.26 60.60 103,540 +1.01(+1.70%)
Apr 15, 2016 59.41 60.70 58.64 59.59 107,644 -0.17(-0.29%)
Apr 14, 2016 60.27 60.27 59.04 59.76 92,759 -0.34(-0.57%)
Apr 13, 2016 59.23 60.28 58.11 60.10 107,651 +1.07(+1.82%)
Apr 12, 2016 58.41 59.59 57.38 59.03 71,854 +0.59(+1.02%)
Apr 11, 2016 58.37 58.96 57.35 58.44 95,004 +0.32(+0.54%)
Apr 08, 2016 58.32 58.70 57.49 58.12 70,450 +0.46(+0.80%)
Apr 07, 2016 59.19 60.12 57.37 57.66 105,656 -2.07(-3.46%)
Apr 06, 2016 59.00 59.80 58.44 59.73 103,159 +0.91(+1.55%)
Apr 05, 2016 59.04 59.87 58.41 58.82 77,954 -0.51(-0.85%)
Apr 04, 2016 58.94 60.18 58.19 59.33 89,919 +0.26(+0.44%)
Apr 01, 2016 59.02 59.60 58.26 59.07 157,045 -0.28(-0.47%)
Mar 31, 2016 58.66 60.71 58.66 59.35 138,188 +0.48(+0.81%)
Mar 30, 2016 58.56 59.31 56.03 58.87 151,678 +0.40(+0.69%)
Mar 29, 2016 57.70 58.67 57.18 58.47 143,698 +0.76(+1.31%)
Mar 28, 2016 57.74 58.35 57.20 57.71 65,682 -0.03(-0.05%)
Mar 24, 2016 56.87 57.74 57.74 57.74 85,378 +0.89(+1.57%)
Mar 23, 2016 56.98 57.47 56.50 56.85 117,966 -0.29(-0.50%)
Mar 22, 2016 56.94 57.84 56.46 57.14 90,717 -0.26(-0.45%)
Mar 21, 2016 58.83 59.33 57.39 57.40 80,669 -1.72(-2.91%)
Mar 18, 2016 57.79 59.20 57.59 59.12 227,586 +1.73(+3.02%)
Mar 17, 2016 54.37 57.45 54.37 57.39 142,510 +2.82(+5.17%)
Mar 16, 2016 55.54 56.04 54.51 54.56 132,337 -1.22(-2.18%)
Mar 15, 2016 56.09 56.59 55.75 55.78 125,835 -0.47(-0.83%)
Mar 14, 2016 57.61 57.64 55.72 56.25 146,276 -1.57(-2.71%)
Mar 11, 2016 56.69 60.37 56.03 57.82 148,968 +1.35(+2.39%)
Mar 10, 2016 57.48 59.33 55.76 56.47 118,500 -0.85(-1.49%)
Mar 09, 2016 56.39 57.57 56.13 57.32 164,438 +0.93(+1.65%)
Mar 08, 2016 60.29 60.47 55.53 56.39 280,260 -5.79(-9.31%)
Mar 07, 2016 62.15 62.92 61.85 62.18 176,029 -0.09(-0.14%)
Mar 04, 2016 61.11 61.64 60.73 62.27 102,339 +1.44(+2.38%)
Mar 03, 2016 60.65 61.49 60.34 60.82 133,966 -0.07(-0.11%)
Mar 02, 2016 60.32 61.27 59.83 60.89 94,505 +0.78(+1.31%)
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.