Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.03 57.03 57.03 0 -0.54(-0.93%)
Dec 29, 2016 57.59 58.20 57.48 57.57 1,685,909 +0.05(+0.09%)
Dec 28, 2016 57.95 57.95 57.47 57.52 1,403,730 -0.32(-0.55%)
Dec 27, 2016 57.62 58.06 57.55 57.84 1,622,834 +0.30(+0.52%)
Dec 23, 2016 57.54 57.54 57.54 0 -0.06(-0.10%)
Dec 22, 2016 57.94 57.94 56.98 57.60 1,112,853 +0.26(+0.45%)
Dec 21, 2016 57.99 57.99 57.24 57.34 1,631,603 -0.24(-0.41%)
Dec 20, 2016 57.34 57.81 57.32 57.58 1,422,150 +0.26(+0.45%)
Dec 19, 2016 56.76 57.77 56.58 57.32 1,942,928 +0.78(+1.39%)
Dec 16, 2016 57.05 57.18 56.16 56.54 3,459,594 -0.24(-0.42%)
Dec 15, 2016 56.38 57.26 55.84 56.77 3,258,937 +0.69(+1.24%)
Dec 14, 2016 56.28 56.71 55.78 56.08 3,325,891 -0.10(-0.18%)
Dec 13, 2016 56.09 56.61 55.96 56.18 3,355,052 +0.52(+0.93%)
Dec 12, 2016 56.18 56.33 55.41 55.66 4,190,485 -0.60(-1.08%)
Dec 09, 2016 58.09 58.16 56.13 56.27 3,434,692 -1.80(-3.09%)
Dec 08, 2016 57.92 58.70 57.50 58.06 4,190,835 +0.16(+0.27%)
Dec 07, 2016 56.22 57.98 55.49 57.91 7,657,375 +2.38(+4.29%)
Dec 06, 2016 54.56 56.22 54.07 55.53 7,679,237 +0.96(+1.76%)
Dec 05, 2016 54.15 54.74 54.10 54.56 2,016,276 +0.58(+1.07%)
Dec 02, 2016 54.17 54.37 53.38 53.99 3,113,719 +0.18(+0.33%)
Dec 01, 2016 53.66 54.08 53.33 53.81 4,451,003 +0.05(+0.09%)
Nov 30, 2016 55.00 55.63 53.76 53.76 5,251,080 -1.17(-2.13%)
Nov 29, 2016 54.52 55.38 54.33 54.93 3,848,854 +0.41(+0.75%)
Nov 28, 2016 54.23 54.57 53.57 54.52 4,271,050 +0.39(+0.71%)
Nov 25, 2016 53.85 54.47 53.67 54.14 1,392,530 +0.25(+0.46%)
Nov 23, 2016 53.89 53.89 53.89 0 +0.10(+0.18%)
Nov 22, 2016 53.20 54.21 53.20 53.79 3,772,449 +0.52(+0.97%)
Nov 21, 2016 53.06 53.52 52.66 53.27 3,470,995 +0.13(+0.24%)
Nov 18, 2016 52.69 53.30 52.65 53.15 1,783,190 +0.20(+0.37%)
Nov 17, 2016 52.18 53.06 52.05 52.95 2,829,273 +0.65(+1.25%)
Nov 16, 2016 52.20 52.50 51.70 52.29 4,259,450 -0.72(-1.37%)
Nov 15, 2016 52.50 53.18 51.98 53.02 4,402,785 +0.54(+1.02%)
Nov 14, 2016 51.44 53.46 51.44 52.48 6,803,204 +0.38(+0.72%)
Nov 11, 2016 51.59 52.47 51.11 52.10 3,626,431 +0.36(+0.69%)
Nov 10, 2016 52.56 52.70 50.58 51.75 10,615,746 -0.82(-1.57%)
Nov 09, 2016 48.78 52.64 48.64 52.57 7,632,979 +2.53(+5.05%)
Nov 08, 2016 50.04 50.33 49.73 50.04 1,883,651 +0.11(+0.22%)
Nov 07, 2016 49.97 50.46 49.59 49.93 3,883,609 +0.99(+2.03%)
Nov 04, 2016 48.39 50.17 48.39 48.94 3,288,305 -0.17(-0.34%)
Nov 03, 2016 48.86 49.49 48.80 49.11 4,122,753 +0.34(+0.69%)
Nov 02, 2016 48.84 49.36 48.36 48.77 3,307,019 -0.11(-0.22%)
Nov 01, 2016 49.27 49.41 48.42 48.88 2,827,870 -0.44(-0.88%)
Oct 31, 2016 49.22 49.59 48.91 49.32 3,558,668 +0.38(+0.77%)
Oct 28, 2016 48.83 49.56 48.67 48.94 3,254,812 -0.15(-0.30%)
Oct 27, 2016 49.14 49.34 48.54 49.09 4,196,485 +0.00(+0.00%)
Oct 26, 2016 49.27 49.98 48.94 49.09 11,287,692 -0.10(-0.20%)
Oct 25, 2016 50.75 51.22 49.02 49.19 12,009,249 -1.58(-3.11%)
Oct 24, 2016 47.92 50.92 47.92 50.77 21,375,528 +4.40(+9.50%)
Oct 21, 2016 46.47 46.89 46.19 46.36 5,886,733 -0.30(-0.64%)
Oct 20, 2016 46.64 46.76 46.10 46.66 2,392,633 -0.27(-0.57%)
Oct 19, 2016 46.70 47.00 46.38 46.93 2,980,462 -0.03(-0.06%)
Oct 18, 2016 46.52 47.12 46.46 46.96 2,859,719 +0.82(+1.78%)
Oct 17, 2016 45.71 46.15 45.66 46.13 1,714,371 +0.29(+0.63%)
Oct 14, 2016 45.67 46.61 45.52 45.85 2,249,653 +0.22(+0.48%)
Oct 13, 2016 45.21 45.65 44.70 45.63 3,030,560 -0.02(-0.04%)
Oct 12, 2016 45.23 45.77 45.14 45.65 1,406,521 +0.42(+0.92%)
Oct 11, 2016 45.80 45.80 44.84 45.23 2,002,761 -0.54(-1.17%)
Oct 10, 2016 44.92 45.85 44.83 45.77 2,245,629 +0.87(+1.94%)
Oct 07, 2016 45.36 45.36 44.54 44.89 2,957,160 -0.23(-0.51%)
Oct 06, 2016 45.52 45.72 44.88 45.12 3,098,295 -0.56(-1.23%)
Oct 05, 2016 46.55 46.55 45.64 45.68 2,391,791 -0.68(-1.47%)
Oct 04, 2016 46.38 46.86 46.24 46.36 3,520,114 -0.13(-0.28%)
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.