Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.25 57.25 57.25 0 -0.29(-0.51%)
Dec 29, 2016 56.87 57.65 56.79 57.54 4,034,952 +0.73(+1.29%)
Dec 28, 2016 57.19 57.25 56.72 56.81 2,572,854 -0.33(-0.58%)
Dec 27, 2016 57.15 57.33 56.89 57.15 2,107,603 -0.10(-0.18%)
Dec 23, 2016 57.25 57.25 57.25 0 -0.11(-0.19%)
Dec 22, 2016 56.76 57.57 56.73 57.36 4,527,143 +0.57(+1.00%)
Dec 21, 2016 56.96 57.28 56.78 56.79 2,729,609 -0.26(-0.45%)
Dec 20, 2016 56.58 57.22 56.51 57.05 3,578,295 +0.16(+0.29%)
Dec 19, 2016 56.87 56.97 56.33 56.89 3,762,438 +0.40(+0.71%)
Dec 16, 2016 56.20 56.64 55.89 56.49 9,542,369 +0.41(+0.74%)
Dec 15, 2016 55.57 56.14 55.28 56.08 4,240,412 +0.37(+0.66%)
Dec 14, 2016 57.23 57.49 55.57 55.71 6,448,369 -1.32(-2.32%)
Dec 13, 2016 56.55 57.12 56.44 57.03 5,314,279 +0.62(+1.10%)
Dec 12, 2016 55.80 56.49 55.74 56.41 5,373,999 +0.49(+0.87%)
Dec 09, 2016 55.08 55.94 55.03 55.92 4,333,412 +0.80(+1.46%)
Dec 08, 2016 54.66 55.26 54.21 55.12 4,591,651 +0.04(+0.08%)
Dec 07, 2016 54.56 55.15 54.49 55.07 4,570,095 +0.60(+1.10%)
Dec 06, 2016 54.45 54.74 54.28 54.48 4,257,368 +0.18(+0.34%)
Dec 05, 2016 53.94 54.29 53.35 54.29 4,825,339 +0.14(+0.26%)
Dec 02, 2016 54.06 54.71 53.80 54.15 5,090,007 +0.49(+0.92%)
Dec 01, 2016 54.21 54.26 53.45 53.66 5,863,634 -0.75(-1.38%)
Nov 30, 2016 55.52 55.58 54.41 54.41 7,569,770 -1.92(-3.40%)
Nov 29, 2016 55.90 56.55 55.78 56.33 5,102,089 +0.21(+0.38%)
Nov 28, 2016 55.07 56.16 55.04 56.11 5,484,801 +1.28(+2.33%)
Nov 25, 2016 54.39 55.10 54.38 54.84 2,673,983 +0.60(+1.10%)
Nov 23, 2016 54.24 54.24 54.24 0 -0.25(-0.46%)
Nov 22, 2016 54.67 54.83 54.04 54.49 4,867,861 -0.41(-0.74%)
Nov 21, 2016 54.57 54.95 54.42 54.90 4,344,527 +0.61(+1.13%)
Nov 18, 2016 54.59 54.73 54.09 54.28 6,034,135 -0.20(-0.37%)
Nov 17, 2016 54.55 54.94 54.39 54.48 6,047,103 -0.07(-0.14%)
Nov 16, 2016 55.52 55.74 54.35 54.56 6,574,843 -0.81(-1.47%)
Nov 15, 2016 54.66 55.69 54.59 55.37 6,090,573 +1.09(+2.00%)
Nov 14, 2016 54.76 54.77 53.66 54.29 8,094,038 -0.58(-1.06%)
Nov 11, 2016 54.77 55.41 54.51 54.87 5,136,758 +0.06(+0.11%)
Nov 10, 2016 56.14 56.14 53.74 54.81 8,234,545 -1.59(-2.82%)
Nov 09, 2016 57.61 57.61 56.26 56.40 6,524,352 -1.68(-2.90%)
Nov 08, 2016 57.84 58.33 57.61 58.08 3,076,087 +0.38(+0.66%)
Nov 07, 2016 56.74 57.71 56.08 57.71 4,529,673 +1.36(+2.41%)
Nov 04, 2016 57.25 57.74 56.28 56.35 3,907,256 -0.52(-0.91%)
Nov 03, 2016 56.76 57.14 56.44 56.87 3,366,845 -0.01(-0.03%)
Nov 02, 2016 57.15 57.22 56.10 56.88 4,442,356 -0.42(-0.73%)
Nov 01, 2016 58.37 58.37 57.13 57.30 4,093,191 -1.06(-1.81%)
Oct 31, 2016 57.58 58.70 57.46 58.35 4,832,207 +0.95(+1.65%)
Oct 28, 2016 57.30 57.68 57.09 57.41 2,206,080 +0.22(+0.38%)
Oct 27, 2016 57.20 57.42 56.84 57.19 2,718,617 -0.26(-0.44%)
Oct 26, 2016 57.30 57.56 56.97 57.44 3,037,559 +0.13(+0.23%)
Oct 25, 2016 57.08 57.48 56.99 57.31 5,025,107 +0.14(+0.24%)
Oct 24, 2016 57.11 57.33 56.74 57.17 3,932,922 +0.28(+0.49%)
Oct 21, 2016 56.90 57.07 56.55 56.90 2,925,110 -0.29(-0.51%)
Oct 20, 2016 57.05 57.68 56.86 57.19 3,845,049 +0.21(+0.37%)
Oct 19, 2016 56.81 57.09 56.52 56.98 3,493,123 +0.17(+0.30%)
Oct 18, 2016 56.82 57.06 56.12 56.81 3,402,874 +0.26(+0.46%)
Oct 17, 2016 56.37 56.74 56.32 56.55 2,447,072 +0.24(+0.43%)
Oct 14, 2016 56.65 56.87 56.28 56.31 3,374,001 -0.53(-0.94%)
Oct 13, 2016 55.84 57.22 55.84 56.84 5,174,670 +0.94(+1.68%)
Oct 12, 2016 55.44 56.01 55.42 55.90 4,226,780 +0.54(+0.97%)
Oct 11, 2016 56.01 56.02 55.28 55.36 4,771,274 -0.84(-1.49%)
Oct 10, 2016 56.06 56.43 55.82 56.20 3,265,708 +0.36(+0.64%)
Oct 07, 2016 56.61 57.03 55.80 55.84 6,222,845 -0.38(-0.67%)
Oct 06, 2016 56.19 56.81 55.82 56.22 7,045,060 +0.00(+0.00%)
Oct 05, 2016 56.58 57.15 56.10 56.22 5,257,688 -0.27(-0.48%)
Oct 04, 2016 57.68 57.97 56.23 56.49 4,788,399 -1.19(-2.06%)
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.