Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.18 57.18 57.18 0 +0.71(+1.26%)
Dec 29, 2016 56.41 57.25 55.37 56.47 1,507,181 +0.11(+0.19%)
Dec 28, 2016 56.36 56.79 56.11 56.36 634,445 +0.16(+0.28%)
Dec 27, 2016 55.09 56.50 54.89 56.21 414,649 +1.18(+2.15%)
Dec 23, 2016 55.03 55.03 55.03 0 -0.60(-1.07%)
Dec 22, 2016 55.34 55.87 54.50 55.62 1,010,979 +0.37(+0.67%)
Dec 21, 2016 54.06 55.48 53.58 55.25 659,934 +1.30(+2.41%)
Dec 20, 2016 51.49 54.55 50.89 53.95 1,339,075 +2.61(+5.07%)
Dec 19, 2016 52.82 52.83 50.49 51.35 2,037,663 -1.51(-2.86%)
Dec 16, 2016 54.92 55.12 52.77 52.86 995,737 -2.07(-3.77%)
Dec 15, 2016 55.75 56.22 54.65 54.93 750,757 -1.01(-1.81%)
Dec 14, 2016 55.78 56.52 55.21 55.94 1,063,416 -0.45(-0.80%)
Dec 13, 2016 56.28 57.25 56.03 56.39 1,314,981 +0.12(+0.21%)
Dec 12, 2016 56.73 56.73 55.18 56.28 961,215 -0.46(-0.81%)
Dec 09, 2016 55.47 57.10 55.13 56.73 1,367,558 +0.97(+1.73%)
Dec 08, 2016 55.27 55.94 54.49 55.77 1,354,569 +0.00(+0.00%)
Dec 07, 2016 53.92 55.91 53.68 55.77 847,631 +2.03(+3.78%)
Dec 06, 2016 53.20 53.95 53.07 53.74 1,201,071 +0.69(+1.31%)
Dec 05, 2016 53.33 53.97 52.97 53.05 525,646 +0.12(+0.22%)
Dec 02, 2016 53.35 53.76 52.41 52.93 533,624 -0.77(-1.44%)
Dec 01, 2016 52.24 53.76 51.86 53.70 1,118,586 +1.43(+2.74%)
Nov 30, 2016 52.88 52.88 51.85 52.26 657,050 -0.61(-1.16%)
Nov 29, 2016 52.70 53.61 52.69 52.88 742,950 -0.15(-0.28%)
Nov 28, 2016 54.25 54.50 52.96 53.03 957,633 -1.48(-2.72%)
Nov 25, 2016 54.50 55.12 54.14 54.51 402,314 -0.13(-0.23%)
Nov 23, 2016 54.64 54.64 54.64 0 -0.66(-1.20%)
Nov 22, 2016 51.45 55.30 50.97 55.30 1,780,490 +3.61(+6.99%)
Nov 21, 2016 51.08 52.20 50.70 51.69 1,071,640 -0.08(-0.15%)
Nov 18, 2016 52.28 53.12 51.62 51.77 1,240,525 -0.44(-0.84%)
Nov 17, 2016 48.80 53.80 48.80 52.21 3,384,145 +3.42(+7.00%)
Nov 16, 2016 46.65 48.85 46.40 48.79 2,655,713 +2.22(+4.78%)
Nov 15, 2016 44.87 46.79 44.66 46.57 1,088,958 +1.90(+4.26%)
Nov 14, 2016 45.44 46.54 43.26 44.66 1,823,777 -0.79(-1.74%)
Nov 11, 2016 44.55 46.02 44.00 45.45 2,166,561 +0.66(+1.48%)
Nov 10, 2016 42.92 45.11 42.08 44.79 2,602,150 +1.60(+3.71%)
Nov 09, 2016 43.43 44.68 42.19 43.19 4,037,431 -1.96(-4.34%)
Nov 08, 2016 42.07 45.41 38.70 45.15 6,857,778 +1.63(+3.74%)
Nov 07, 2016 42.55 43.98 42.47 43.52 5,958,027 +0.39(+0.90%)
Nov 04, 2016 43.05 43.69 41.25 43.13 3,982,443 -0.54(-1.23%)
Nov 03, 2016 43.91 44.12 43.31 43.67 2,390,323 -0.24(-0.56%)
Nov 02, 2016 43.62 44.50 43.23 43.91 4,469,355 -0.29(-0.66%)
Nov 01, 2016 44.69 45.68 43.76 44.20 9,444,824 -0.20(-0.46%)
Oct 31, 2016 45.86 47.03 43.88 44.41 23,214,632 -0.46(-1.02%)
Oct 28, 2016 45.86 45.86 43.84 44.87 1,453,543 +0.71(+1.61%)
Oct 27, 2016 44.40 44.66 43.85 44.16 1,447,005 -0.24(-0.55%)
Oct 26, 2016 42.65 45.80 42.64 44.40 2,691,905 +1.12(+2.59%)
Oct 25, 2016 45.56 45.56 42.68 43.28 1,716,625 -2.34(-5.13%)
Oct 24, 2016 46.84 46.84 45.55 45.62 1,097,089 -0.98(-2.09%)
Oct 21, 2016 47.40 47.40 46.32 46.60 1,253,904 -0.73(-1.55%)
Oct 20, 2016 48.28 48.54 47.13 47.33 762,378 -0.82(-1.70%)
Oct 19, 2016 48.20 49.27 47.82 48.15 1,607,215 +0.11(+0.22%)
Oct 18, 2016 48.49 48.55 47.53 48.04 857,375 -0.12(-0.24%)
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.