Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.88 59.66 58.65 59.65 2,536,000 +0.35(+0.59%)
Jan 30, 2017 59.58 59.62 58.40 59.30 3,744,831 -0.09(-0.15%)
Jan 27, 2017 59.66 60.99 58.76 59.39 8,360,619 +2.00(+3.49%)
Jan 26, 2017 58.27 58.27 57.01 57.39 3,948,830 -0.46(-0.80%)
Jan 25, 2017 57.87 58.08 57.17 57.85 2,780,024 +0.19(+0.33%)
Jan 24, 2017 56.25 57.72 56.25 57.66 2,903,364 +1.75(+3.13%)
Jan 23, 2017 56.35 56.40 55.37 55.91 2,457,958 -0.40(-0.71%)
Jan 20, 2017 56.57 57.12 56.31 56.31 3,161,614 -0.03(-0.06%)
Jan 19, 2017 56.35 56.88 56.14 56.35 1,978,932 -0.06(-0.11%)
Jan 18, 2017 55.88 56.45 55.49 56.41 1,490,105 +0.88(+1.58%)
Jan 17, 2017 55.91 56.64 55.27 55.53 2,126,573 -0.35(-0.63%)
Jan 13, 2017 55.88 55.88 55.88 0 +0.16(+0.28%)
Jan 12, 2017 56.00 56.00 55.13 55.73 1,660,546 -0.22(-0.39%)
Jan 11, 2017 55.61 56.05 55.41 55.94 1,988,517 +0.42(+0.76%)
Jan 10, 2017 55.16 55.92 54.88 55.52 1,660,083 +0.63(+1.15%)
Jan 09, 2017 55.00 55.19 54.16 54.89 2,975,337 -0.65(-1.17%)
Jan 06, 2017 54.30 55.57 54.30 55.54 1,728,539 +1.39(+2.57%)
Jan 05, 2017 54.03 54.24 53.53 54.15 1,259,741 -0.02(-0.04%)
Jan 04, 2017 53.95 54.35 53.78 54.17 1,801,195 +0.42(+0.77%)
Jan 03, 2017 53.38 54.18 53.11 53.75 1,808,809 +0.10(+0.19%)
Dec 30, 2016 53.65 53.65 53.65 0 -0.26(-0.48%)
Dec 29, 2016 54.14 54.27 53.34 53.91 1,352,408 -0.25(-0.45%)
Dec 28, 2016 54.67 55.12 53.94 54.15 1,284,512 -0.50(-0.92%)
Dec 27, 2016 54.75 54.98 54.44 54.66 1,236,287 +0.06(+0.11%)
Dec 23, 2016 54.60 54.60 54.60 0 +0.40(+0.73%)
Dec 22, 2016 55.70 55.70 53.99 54.20 2,450,760 -1.61(-2.89%)
Dec 21, 2016 55.72 56.01 55.24 55.81 1,167,370 +0.03(+0.06%)
Dec 20, 2016 55.64 56.15 55.60 55.78 1,295,967 +0.33(+0.59%)
Dec 19, 2016 55.07 55.73 54.94 55.45 1,506,621 +0.40(+0.73%)
Dec 16, 2016 56.17 56.27 54.80 55.05 4,648,290 -1.22(-2.17%)
Dec 15, 2016 55.19 56.56 54.90 56.27 5,685,340 +1.13(+2.05%)
Dec 14, 2016 54.52 55.34 54.29 55.14 2,622,115 +0.61(+1.12%)
Dec 13, 2016 54.83 55.41 54.47 54.53 1,351,547 -0.22(-0.40%)
Dec 12, 2016 54.81 55.00 54.23 54.74 1,685,043 -0.16(-0.30%)
Dec 09, 2016 55.19 55.43 54.62 54.91 1,751,722 -0.12(-0.21%)
Dec 08, 2016 55.30 55.84 54.83 55.02 2,339,227 -0.28(-0.51%)
Dec 07, 2016 54.92 55.42 54.36 55.30 2,513,253 +0.42(+0.76%)
Dec 06, 2016 54.62 55.00 54.09 54.89 1,818,895 +0.23(+0.42%)
Dec 05, 2016 53.83 54.81 53.69 54.66 1,891,608 +0.99(+1.84%)
Dec 02, 2016 52.56 53.92 52.34 53.67 2,456,200 +0.49(+0.92%)
Dec 01, 2016 55.29 55.49 52.83 53.18 4,119,273 -2.11(-3.82%)
Nov 30, 2016 55.61 55.77 55.22 55.29 1,968,592 -0.32(-0.58%)
Nov 29, 2016 54.51 55.75 54.23 55.61 3,059,503 +1.18(+2.17%)
Nov 28, 2016 54.41 54.78 54.20 54.43 1,371,598 +0.05(+0.10%)
Nov 25, 2016 54.13 54.49 54.02 54.38 385,200 +0.31(+0.57%)
Nov 23, 2016 54.07 54.07 54.07 0 -0.57(-1.05%)
Nov 22, 2016 54.79 55.11 54.22 54.64 1,620,965 -0.14(-0.26%)
Nov 21, 2016 54.55 55.11 54.54 54.79 1,965,325 +0.18(+0.32%)
Nov 18, 2016 54.51 54.74 54.24 54.61 2,578,025 +0.12(+0.21%)
Nov 17, 2016 53.55 54.49 53.44 54.49 2,722,887 +1.02(+1.91%)
Nov 16, 2016 52.98 53.57 52.96 53.47 1,579,824 +0.15(+0.28%)
Nov 15, 2016 51.97 53.37 51.85 53.32 3,545,750 +1.66(+3.21%)
Nov 14, 2016 52.13 52.44 51.00 51.66 3,266,927 -0.42(-0.81%)
Nov 11, 2016 52.30 52.39 51.89 52.09 1,686,270 -0.26(-0.49%)
Nov 10, 2016 52.56 53.50 51.86 52.35 2,885,012 -0.10(-0.19%)
Nov 09, 2016 52.10 53.13 51.91 52.45 3,010,152 -0.33(-0.63%)
Nov 08, 2016 53.10 53.18 52.67 52.78 2,200,646 -0.29(-0.55%)
Nov 07, 2016 52.93 53.51 52.82 53.08 2,630,647 +0.75(+1.43%)
Nov 04, 2016 52.73 53.30 52.26 52.33 2,800,029 -0.64(-1.21%)
Nov 03, 2016 53.83 53.83 52.86 52.97 2,087,496 -0.37(-0.69%)
Nov 02, 2016 52.78 53.60 52.78 53.33 2,783,775 +0.20(+0.38%)
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.