Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.44 60.73 59.65 60.30 506,289 -0.12(-0.20%)
May 27, 2016 59.75 60.42 60.42 60.42 410,691 +0.77(+1.29%)
May 26, 2016 60.00 60.33 59.41 59.65 1,658,145 -0.23(-0.38%)
May 25, 2016 59.91 60.22 59.44 59.88 870,457 -0.12(-0.20%)
May 24, 2016 59.66 60.57 59.66 60.00 603,918 +0.48(+0.80%)
May 23, 2016 59.30 59.94 59.15 59.52 495,576 +0.22(+0.38%)
May 20, 2016 59.03 59.74 58.81 59.30 572,196 +0.56(+0.96%)
May 19, 2016 59.08 59.22 58.32 58.73 924,814 -0.49(-0.83%)
May 18, 2016 59.72 60.44 58.89 59.23 668,800 -0.36(-0.60%)
May 17, 2016 60.82 60.95 59.09 59.59 588,274 -1.39(-2.28%)
May 16, 2016 61.20 61.68 60.32 60.98 683,148 +0.04(+0.07%)
May 13, 2016 61.08 61.33 60.60 60.94 534,365 -0.15(-0.25%)
May 12, 2016 60.98 61.41 60.53 61.09 656,913 +0.45(+0.73%)
May 11, 2016 60.91 61.14 60.08 60.64 916,384 -0.28(-0.46%)
May 10, 2016 60.90 61.19 60.83 60.92 1,729,918 -1.18(-1.91%)
May 09, 2016 62.30 63.14 61.94 62.11 574,547 +0.14(+0.22%)
May 06, 2016 61.33 62.03 60.48 61.97 563,580 +0.71(+1.16%)
May 05, 2016 60.98 61.51 60.70 61.26 288,495 +0.41(+0.68%)
May 04, 2016 61.20 61.64 60.75 60.85 570,499 -0.79(-1.29%)
May 03, 2016 60.55 61.96 60.27 61.64 723,570 +0.99(+1.64%)
May 02, 2016 59.57 60.97 59.48 60.65 644,451 +1.08(+1.82%)
Apr 29, 2016 59.51 60.22 59.05 59.57 583,512 -0.32(-0.53%)
Apr 28, 2016 59.63 60.96 58.83 59.89 584,198 +2.41(+4.19%)
Apr 27, 2016 57.76 57.77 57.06 57.48 325,845 +0.06(+0.11%)
Apr 26, 2016 57.25 57.63 56.91 57.41 226,336 +0.32(+0.56%)
Apr 25, 2016 56.45 57.12 56.45 57.10 223,319 +0.48(+0.84%)
Apr 22, 2016 56.21 57.22 56.11 56.62 615,783 +0.60(+1.08%)
Apr 21, 2016 56.90 57.10 55.57 56.02 341,749 -0.91(-1.59%)
Apr 20, 2016 57.57 57.84 56.92 56.92 376,826 -0.65(-1.13%)
Apr 19, 2016 57.92 58.12 57.00 57.57 378,337 -0.25(-0.44%)
Apr 18, 2016 57.03 58.01 56.86 57.83 426,969 +1.31(+2.32%)
Apr 15, 2016 56.03 56.57 55.65 56.52 338,229 +0.45(+0.79%)
Apr 14, 2016 55.76 56.12 55.05 56.07 365,682 +0.37(+0.66%)
Apr 13, 2016 56.37 56.40 55.12 55.71 325,017 -0.53(-0.95%)
Apr 12, 2016 56.22 56.59 55.93 56.24 295,601 -0.08(-0.14%)
Apr 11, 2016 56.49 56.58 56.18 56.32 223,998 +0.07(+0.13%)
Apr 08, 2016 56.61 56.72 55.83 56.25 360,814 -0.02(-0.04%)
Apr 07, 2016 56.28 56.45 55.54 56.27 611,670 -0.05(-0.08%)
Apr 06, 2016 55.07 56.66 54.89 56.32 522,104 +1.18(+2.15%)
Apr 05, 2016 55.86 56.21 55.05 55.13 528,441 -1.10(-1.95%)
Apr 04, 2016 55.79 56.33 55.48 56.23 308,536 +0.60(+1.09%)
Apr 01, 2016 55.47 56.07 55.17 55.63 353,642 -0.03(-0.06%)
Mar 31, 2016 55.09 56.09 54.97 55.66 345,341 +0.65(+1.19%)
Mar 30, 2016 55.57 56.53 55.01 55.01 621,761 -0.52(-0.94%)
Mar 29, 2016 53.85 55.56 53.73 55.53 321,811 +1.53(+2.83%)
Mar 28, 2016 53.97 54.13 53.64 54.00 266,412 +0.26(+0.48%)
Mar 24, 2016 53.28 53.74 53.74 53.74 508,970 +0.22(+0.41%)
Mar 23, 2016 53.48 53.89 53.29 53.52 270,584 -0.09(-0.16%)
Mar 22, 2016 53.29 54.16 53.22 53.61 340,628 +0.05(+0.09%)
Mar 21, 2016 53.50 53.63 52.88 53.56 278,838 +0.13(+0.24%)
Mar 18, 2016 53.04 54.02 52.37 53.44 1,184,428 +0.59(+1.12%)
Mar 17, 2016 52.62 53.17 52.19 52.84 529,320 +0.30(+0.57%)
Mar 16, 2016 52.16 52.82 51.69 52.55 265,692 +0.38(+0.73%)
Mar 15, 2016 52.51 52.70 51.65 52.17 298,430 -0.56(-1.06%)
Mar 14, 2016 53.07 53.34 52.42 52.73 362,494 -0.21(-0.39%)
Mar 11, 2016 52.56 52.98 52.12 52.93 410,527 +0.77(+1.48%)
Mar 10, 2016 51.78 52.51 51.54 52.16 412,599 +0.70(+1.36%)
Mar 09, 2016 51.04 51.75 50.93 51.46 433,515 +0.52(+1.02%)
Mar 08, 2016 50.88 51.72 50.88 50.94 720,320 -0.06(-0.12%)
Mar 07, 2016 51.01 51.72 50.64 51.00 485,570 -0.09(-0.17%)
Mar 04, 2016 50.72 51.70 50.05 51.09 439,166 +0.40(+0.79%)
Mar 03, 2016 50.81 50.97 49.56 50.68 535,487 -0.12(-0.23%)
Mar 02, 2016 51.20 51.39 49.94 50.80 677,769 -0.47(-0.92%)
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.