Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.42 56.26 54.43 56.12 10,419,025 +0.90(+1.64%)
Jul 28, 2016 55.22 55.63 55.05 55.21 5,642,390 +0.12(+0.21%)
Jul 27, 2016 56.14 56.23 54.76 55.09 11,361,532 -0.56(-1.01%)
Jul 26, 2016 55.20 55.94 55.12 55.66 13,085,731 +0.93(+1.71%)
Jul 25, 2016 54.05 54.85 53.82 54.72 7,949,355 +0.99(+1.85%)
Jul 22, 2016 52.49 53.73 52.11 53.73 8,032,441 +1.43(+2.72%)
Jul 21, 2016 53.17 53.34 52.13 52.30 9,190,916 -0.98(-1.84%)
Jul 20, 2016 52.78 53.57 52.56 53.29 7,541,247 +0.69(+1.31%)
Jul 19, 2016 52.03 52.80 51.93 52.60 9,733,815 +0.54(+1.04%)
Jul 18, 2016 52.43 52.51 51.86 52.06 6,435,422 +0.27(+0.51%)
Jul 15, 2016 51.73 52.02 50.95 51.79 10,903,050 -0.61(-1.16%)
Jul 14, 2016 52.15 52.87 51.71 52.40 8,059,286 +0.53(+1.02%)
Jul 13, 2016 51.99 52.28 51.79 51.87 8,256,157 -0.02(-0.04%)
Jul 12, 2016 51.69 52.36 51.05 51.89 11,109,593 +0.77(+1.50%)
Jul 11, 2016 50.69 51.50 50.63 51.12 11,414,474 +1.15(+2.30%)
Jul 08, 2016 48.56 50.21 48.05 49.97 12,259,314 +1.93(+4.01%)
Jul 07, 2016 47.14 48.22 46.93 48.05 10,057,326 +1.51(+3.25%)
Jul 05, 2016 45.60 46.61 45.24 46.53 9,439,355 +0.68(+1.48%)
Jul 01, 2016 45.95 45.86 45.86 45.86 5,557,877 -0.34(-0.74%)
Jun 30, 2016 45.93 46.49 45.55 46.20 10,960,100 +0.35(+0.77%)
Jun 29, 2016 45.50 46.20 45.38 45.85 8,112,007 +0.74(+1.63%)
Jun 28, 2016 45.31 45.36 44.49 45.11 9,715,174 +0.65(+1.46%)
Jun 27, 2016 44.57 44.91 43.82 44.46 11,446,892 -0.48(-1.07%)
Jun 24, 2016 45.70 46.54 44.52 44.94 25,887,762 -2.71(-5.69%)
Jun 23, 2016 46.86 47.70 46.83 47.66 7,571,095 +1.24(+2.67%)
Jun 22, 2016 46.55 46.86 46.34 46.42 5,153,939 -0.04(-0.08%)
Jun 21, 2016 46.94 47.07 46.39 46.46 5,405,515 -0.29(-0.61%)
Jun 20, 2016 46.65 47.33 46.62 46.74 7,472,873 +0.83(+1.80%)
Jun 17, 2016 46.79 46.80 45.73 45.92 11,981,303 -0.82(-1.75%)
Jun 16, 2016 46.20 46.81 45.75 46.73 6,268,630 +0.19(+0.40%)
Jun 15, 2016 46.46 46.95 45.95 46.54 7,657,690 +0.47(+1.02%)
Jun 14, 2016 45.88 46.29 45.36 46.07 7,589,184 +0.09(+0.19%)
Jun 13, 2016 45.45 46.88 45.45 45.98 12,097,835 +0.58(+1.28%)
Jun 10, 2016 46.01 46.43 45.35 45.40 10,175,765 -1.16(-2.49%)
Jun 09, 2016 45.23 46.63 45.13 46.56 12,010,779 +1.18(+2.60%)
Jun 08, 2016 45.54 45.71 45.01 45.38 5,968,171 -0.15(-0.32%)
Jun 07, 2016 45.72 45.97 45.51 45.53 4,918,436 +0.09(+0.19%)
Jun 06, 2016 45.80 46.15 45.21 45.44 8,203,919 -0.24(-0.52%)
Jun 03, 2016 45.88 45.94 44.87 45.68 11,728,771 -0.65(-1.40%)
Jun 02, 2016 46.25 46.72 45.80 46.33 8,366,348 +0.32(+0.70%)
Jun 01, 2016 45.70 46.45 45.56 46.00 9,846,268 +0.09(+0.19%)
May 31, 2016 45.31 46.01 45.28 45.92 10,493,038 +0.81(+1.79%)
May 27, 2016 44.91 45.11 45.11 45.11 7,056,882 +0.25(+0.55%)
May 26, 2016 44.47 45.19 44.34 44.86 7,883,249 +0.47(+1.06%)
May 25, 2016 44.72 44.90 44.04 44.39 11,669,905 -0.19(-0.42%)
May 24, 2016 43.66 44.72 43.54 44.58 10,576,579 +1.06(+2.43%)
May 23, 2016 43.64 43.81 43.26 43.52 10,548,925 +0.07(+0.16%)
May 20, 2016 42.95 43.63 42.89 43.45 9,974,181 +0.76(+1.79%)
May 19, 2016 42.34 42.99 42.28 42.69 10,173,001 +0.19(+0.44%)
May 18, 2016 41.17 42.98 41.17 42.50 13,797,995 +1.06(+2.55%)
May 17, 2016 41.17 41.74 40.64 41.44 16,025,289 +0.09(+0.21%)
May 16, 2016 39.87 41.95 39.74 41.36 24,810,822 +1.19(+2.95%)
May 13, 2016 38.42 40.19 38.42 40.17 53,819,892 +5.30(+15.21%)
May 12, 2016 35.60 35.76 34.24 34.87 17,083,488 -0.48(-1.36%)
May 11, 2016 35.36 35.74 35.16 35.35 8,368,044 +0.10(+0.28%)
May 10, 2016 34.80 35.31 34.47 35.25 6,874,775 +0.67(+1.93%)
May 09, 2016 34.72 34.87 34.30 34.58 8,501,184 -0.05(-0.14%)
May 06, 2016 34.22 34.73 34.15 34.63 4,673,346 +0.35(+1.03%)
May 05, 2016 34.36 34.68 34.02 34.28 6,296,533 +0.21(+0.60%)
May 04, 2016 34.45 34.48 33.72 34.07 13,408,927 -0.79(-2.28%)
May 03, 2016 34.89 35.02 34.56 34.87 5,713,484 -0.42(-1.19%)
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.