Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.41 56.47 55.18 55.22 14,233,113 -0.97(-1.73%)
May 27, 2016 56.17 56.19 56.19 56.19 8,525,900 +0.35(+0.63%)
May 26, 2016 56.05 56.36 55.60 55.84 9,061,988 -0.15(-0.27%)
May 25, 2016 56.47 56.69 55.77 55.99 9,921,707 -0.60(-1.06%)
May 24, 2016 56.05 56.77 55.86 56.59 11,098,517 +0.60(+1.07%)
May 23, 2016 56.60 56.97 55.95 55.99 7,780,529 -0.49(-0.87%)
May 20, 2016 55.88 57.06 55.41 56.48 13,745,298 -0.56(-0.98%)
May 19, 2016 55.91 57.30 55.67 57.04 9,376,468 +0.92(+1.64%)
May 18, 2016 56.76 56.87 55.67 56.12 11,532,752 -0.98(-1.72%)
May 17, 2016 57.15 57.38 56.65 57.10 7,620,685 -0.04(-0.07%)
May 16, 2016 57.27 57.53 56.63 57.14 8,045,788 -0.17(-0.30%)
May 13, 2016 57.74 58.12 57.28 57.31 7,392,620 -0.68(-1.17%)
May 12, 2016 57.52 58.34 57.31 57.99 8,083,244 +0.98(+1.72%)
May 11, 2016 58.50 58.68 56.85 57.01 12,822,988 -2.19(-3.70%)
May 10, 2016 58.61 59.99 58.61 59.20 7,598,153 +0.48(+0.82%)
May 09, 2016 58.59 59.19 58.45 58.72 5,604,923 +0.29(+0.50%)
May 06, 2016 58.16 58.44 57.38 58.43 7,307,963 +0.24(+0.41%)
May 05, 2016 58.94 58.98 58.00 58.19 7,845,699 -0.92(-1.56%)
May 04, 2016 59.23 59.96 58.82 59.11 8,062,777 -0.41(-0.69%)
May 03, 2016 59.24 59.84 59.03 59.52 8,061,253 -0.07(-0.12%)
May 02, 2016 59.09 59.74 58.99 59.59 8,647,689 +0.65(+1.10%)
Apr 29, 2016 58.41 59.09 58.10 58.94 8,178,658 +0.40(+0.68%)
Apr 28, 2016 58.95 59.89 58.42 58.54 6,027,485 -0.73(-1.23%)
Apr 27, 2016 59.63 59.73 58.63 59.27 8,094,578 -0.27(-0.45%)
Apr 26, 2016 59.31 59.97 59.27 59.54 5,581,830 +0.33(+0.56%)
Apr 25, 2016 59.34 59.42 58.76 59.21 6,117,637 -0.22(-0.37%)
Apr 22, 2016 60.18 60.22 58.97 59.43 8,294,326 -0.65(-1.08%)
Apr 21, 2016 60.53 60.53 59.71 60.08 7,155,898 +0.46(+0.77%)
Apr 20, 2016 59.43 60.24 59.43 59.62 7,177,508 +0.06(+0.10%)
Apr 19, 2016 59.96 59.99 59.33 59.56 6,593,446 -0.01(-0.02%)
Apr 18, 2016 59.38 60.00 59.38 59.57 6,075,901 +0.07(+0.12%)
Apr 15, 2016 59.02 59.59 58.39 59.50 7,653,565 +0.01(+0.02%)
Apr 14, 2016 59.71 60.34 59.44 59.49 7,785,128 -0.09(-0.15%)
Apr 13, 2016 59.02 59.95 58.83 59.58 10,629,062 +1.03(+1.76%)
Apr 12, 2016 58.00 58.62 56.89 58.55 12,471,105 +0.63(+1.09%)
Apr 11, 2016 59.73 59.78 57.82 57.92 12,593,146 -1.50(-2.52%)
Apr 08, 2016 60.49 60.56 59.32 59.42 8,761,653 -0.88(-1.46%)
Apr 07, 2016 59.79 60.57 59.71 60.30 7,092,447 -0.01(-0.02%)
Apr 06, 2016 59.60 60.68 59.19 60.31 10,201,189 +0.64(+1.07%)
Apr 05, 2016 59.62 60.17 59.44 59.67 7,553,954 -0.30(-0.50%)
Apr 04, 2016 61.73 61.85 59.42 59.97 16,522,496 -1.62(-2.63%)
Apr 01, 2016 61.22 61.82 61.15 61.59 7,555,272 +0.12(+0.20%)
Mar 31, 2016 61.99 62.64 61.31 61.47 8,257,717 -0.57(-0.92%)
Mar 30, 2016 61.77 62.41 61.77 62.04 7,859,052 +0.55(+0.89%)
Mar 29, 2016 61.26 61.90 61.25 61.49 7,837,765 +0.15(+0.24%)
Mar 28, 2016 61.58 61.98 61.25 61.34 7,898,845 -0.31(-0.50%)
Mar 24, 2016 62.06 61.65 61.65 61.65 12,231,300 -0.79(-1.27%)
Mar 23, 2016 61.33 63.45 61.15 62.44 26,982,352 -2.46(-3.79%)
Mar 22, 2016 64.83 65.44 64.17 64.90 18,110,154 +0.18(+0.28%)
Mar 21, 2016 63.55 65.29 63.40 64.72 13,625,221 +1.73(+2.75%)
Mar 18, 2016 63.55 63.98 62.85 62.99 13,192,883 -0.19(-0.30%)
Mar 17, 2016 61.76 63.38 61.74 63.18 9,925,450 +1.32(+2.13%)
Mar 16, 2016 61.47 62.23 61.29 61.86 7,016,229 +0.46(+0.75%)
Mar 15, 2016 60.50 61.75 60.35 61.40 6,187,822 +0.59(+0.97%)
Mar 14, 2016 60.19 61.33 60.10 60.81 7,090,509 +0.73(+1.22%)
Mar 11, 2016 59.13 60.44 59.13 60.08 8,834,380 +1.20(+2.04%)
Mar 10, 2016 58.70 59.04 57.97 58.88 9,402,401 +0.55(+0.94%)
Mar 09, 2016 59.58 59.62 57.95 58.33 12,758,776 -1.48(-2.47%)
Mar 08, 2016 59.03 60.60 58.71 59.81 9,307,865 +0.56(+0.95%)
Mar 07, 2016 61.07 61.14 58.79 59.25 12,825,402 -2.01(-3.28%)
Mar 04, 2016 61.42 61.51 60.38 61.26 7,279,438 -0.21(-0.34%)
Mar 03, 2016 62.05 62.20 60.92 61.47 7,923,962 -0.75(-1.21%)
Mar 02, 2016 62.52 62.89 61.50 62.22 8,465,815 -0.70(-1.11%)
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.