Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 61.69 62.62 61.35 62.15 2,213,104 +0.88(+1.44%)
Nov 29, 2016 60.93 61.46 60.49 61.27 1,954,168 +0.27(+0.44%)
Nov 28, 2016 61.88 62.00 60.94 61.00 1,485,182 -1.00(-1.61%)
Nov 25, 2016 62.19 62.19 61.38 62.00 717,003 +0.02(+0.03%)
Nov 23, 2016 61.98 61.98 61.98 0 +1.23(+2.02%)
Nov 22, 2016 60.38 60.84 60.15 60.75 1,536,169 +0.61(+1.01%)
Nov 21, 2016 60.04 60.51 59.89 60.14 1,241,498 +0.36(+0.60%)
Nov 18, 2016 59.80 60.12 59.61 59.78 1,366,479 -0.24(-0.40%)
Nov 17, 2016 59.98 60.37 59.86 60.02 1,534,192 -0.28(-0.46%)
Nov 16, 2016 60.39 60.41 59.79 60.30 1,809,668 -0.33(-0.54%)
Nov 15, 2016 59.48 60.70 59.19 60.63 2,283,279 +1.08(+1.81%)
Nov 14, 2016 59.33 59.89 58.73 59.55 2,195,779 +0.38(+0.64%)
Nov 11, 2016 59.90 60.44 58.38 59.17 2,461,369 -1.16(-1.92%)
Nov 10, 2016 58.12 60.40 58.12 60.33 4,372,947 +2.37(+4.09%)
Nov 09, 2016 53.38 58.25 53.38 57.96 2,749,915 +2.40(+4.32%)
Nov 08, 2016 55.66 55.88 54.81 55.56 1,630,297 -0.20(-0.36%)
Nov 07, 2016 55.44 55.88 55.16 55.76 1,800,881 +1.24(+2.27%)
Nov 04, 2016 53.62 55.15 53.62 54.52 2,283,467 +0.38(+0.70%)
Nov 03, 2016 54.62 54.95 54.00 54.14 2,022,843 -0.39(-0.72%)
Nov 02, 2016 54.59 55.16 54.35 54.53 2,207,730 -0.07(-0.13%)
Nov 01, 2016 55.03 55.54 54.11 54.60 1,639,886 -0.32(-0.58%)
Oct 31, 2016 55.61 55.85 54.88 54.92 2,472,817 -0.47(-0.85%)
Oct 28, 2016 55.34 55.82 55.10 55.39 2,617,797 +0.11(+0.20%)
Oct 27, 2016 55.42 55.56 54.52 55.28 2,131,217 +0.02(+0.04%)
Oct 26, 2016 54.56 55.49 54.04 55.26 2,709,566 +0.46(+0.84%)
Oct 25, 2016 55.01 56.78 54.25 54.80 4,700,499 -1.54(-2.73%)
Oct 24, 2016 56.88 57.54 56.33 56.34 2,273,040 -0.15(-0.27%)
Oct 21, 2016 55.93 56.69 55.32 56.49 2,059,400 -0.14(-0.25%)
Oct 20, 2016 56.94 56.94 55.93 56.63 1,570,276 -0.32(-0.56%)
Oct 19, 2016 56.45 57.18 56.35 56.95 1,418,726 +0.03(+0.05%)
Oct 18, 2016 57.46 57.70 56.79 56.92 1,519,395 +0.11(+0.19%)
Oct 17, 2016 56.89 57.19 56.75 56.81 986,128 -0.01(-0.02%)
Oct 14, 2016 57.04 57.41 56.68 56.82 1,084,132 +0.13(+0.23%)
Oct 13, 2016 56.84 57.02 56.29 56.69 1,526,816 -0.76(-1.32%)
Oct 12, 2016 57.35 58.05 56.58 57.45 2,283,684 +0.02(+0.03%)
Oct 11, 2016 58.44 58.61 57.17 57.43 2,183,573 -1.08(-1.85%)
Oct 10, 2016 59.35 59.50 58.42 58.51 1,185,110 -0.52(-0.88%)
Oct 07, 2016 59.95 60.15 58.74 59.03 1,563,971 -0.73(-1.22%)
Oct 06, 2016 59.80 59.83 59.35 59.76 1,084,214 -0.06(-0.10%)
Oct 05, 2016 59.24 60.00 58.70 59.82 1,215,825 +0.73(+1.24%)
Oct 04, 2016 58.76 59.83 58.67 59.09 1,921,397 +0.32(+0.54%)
Oct 03, 2016 58.48 58.92 58.36 58.77 984,811 -0.01(-0.02%)
Sep 30, 2016 58.40 59.30 57.99 58.78 2,164,180 +0.89(+1.54%)
Sep 29, 2016 58.38 58.88 57.79 57.89 1,424,609 -0.62(-1.06%)
Sep 28, 2016 57.49 58.55 57.49 58.51 1,203,931 +1.13(+1.97%)
Sep 27, 2016 57.10 57.44 56.77 57.38 1,501,399 +0.19(+0.33%)
Sep 26, 2016 57.57 57.83 57.14 57.19 1,331,922 -0.74(-1.28%)
Sep 23, 2016 58.42 58.65 57.10 57.93 1,437,410 -0.52(-0.89%)
Sep 22, 2016 58.33 58.77 58.00 58.45 1,637,443 +0.67(+1.16%)
Sep 21, 2016 57.40 57.92 57.25 57.78 2,080,502 +0.50(+0.87%)
Sep 20, 2016 57.12 57.51 56.89 57.28 3,261,446 +0.60(+1.06%)
Sep 19, 2016 56.96 57.33 56.55 56.68 1,676,157 +0.11(+0.19%)
Sep 16, 2016 56.58 56.96 56.02 56.57 3,212,529 -0.36(-0.63%)
Sep 15, 2016 56.75 57.11 56.34 56.93 2,752,054 +0.19(+0.33%)
Sep 14, 2016 55.19 56.94 55.19 56.74 1,532,777 +0.38(+0.67%)
Sep 13, 2016 56.61 56.93 56.20 56.36 1,668,013 -0.81(-1.42%)
Sep 12, 2016 55.72 57.26 55.54 57.17 2,280,999 +1.06(+1.89%)
Sep 09, 2016 56.95 57.30 56.10 56.11 2,291,430 -1.37(-2.38%)
Sep 08, 2016 57.67 57.67 57.16 57.48 2,798,522 -0.01(-0.02%)
Sep 07, 2016 57.99 57.99 57.35 57.49 5,000,819 -0.35(-0.61%)
Sep 06, 2016 58.92 59.15 57.73 57.84 4,053,169 -1.37(-2.31%)
Sep 02, 2016 59.95 59.21 59.21 59.21 2,525,100 -0.34(-0.57%)
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.