Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 58.60 58.60 58.60 0 +0.73(+1.26%)
Dec 29, 2016 57.81 58.67 56.74 57.87 1,470,736 +0.11(+0.19%)
Dec 28, 2016 57.76 58.20 57.50 57.76 619,104 +0.16(+0.28%)
Dec 27, 2016 56.45 57.90 56.25 57.60 404,623 +1.21(+2.15%)
Dec 23, 2016 56.39 56.39 56.39 0 -0.61(-1.07%)
Dec 22, 2016 56.71 57.25 55.85 57.00 986,532 +0.38(+0.67%)
Dec 21, 2016 55.40 56.85 54.91 56.62 643,976 +1.33(+2.41%)
Dec 20, 2016 52.77 55.90 52.15 55.29 1,306,695 +2.67(+5.07%)
Dec 19, 2016 54.13 54.14 51.74 52.62 1,988,390 -1.55(-2.86%)
Dec 16, 2016 56.28 56.49 54.08 54.17 971,659 -2.12(-3.77%)
Dec 15, 2016 57.13 57.61 56.00 56.29 732,603 -1.04(-1.81%)
Dec 14, 2016 57.16 57.92 56.58 57.33 1,037,701 -0.46(-0.80%)
Dec 13, 2016 57.67 58.67 57.42 57.79 1,283,183 +0.12(+0.21%)
Dec 12, 2016 58.14 58.14 56.55 57.67 937,972 -0.47(-0.81%)
Dec 09, 2016 56.84 58.52 56.50 58.14 1,334,489 +0.99(+1.73%)
Dec 08, 2016 56.64 57.33 55.84 57.15 1,321,814 +0.00(+0.00%)
Dec 07, 2016 55.26 57.30 55.01 57.15 827,134 +2.08(+3.78%)
Dec 06, 2016 54.52 55.29 54.39 55.07 1,172,028 +0.71(+1.31%)
Dec 05, 2016 54.65 55.31 54.28 54.36 512,936 +0.12(+0.22%)
Dec 02, 2016 54.67 55.09 53.71 54.24 520,721 -0.79(-1.44%)
Dec 01, 2016 53.53 55.09 53.15 55.03 1,091,537 +1.47(+2.74%)
Nov 30, 2016 54.19 54.19 53.13 53.56 641,162 -0.63(-1.16%)
Nov 29, 2016 54.01 54.94 54.00 54.19 724,985 -0.15(-0.28%)
Nov 28, 2016 55.59 55.85 54.27 54.34 934,476 -1.52(-2.72%)
Nov 25, 2016 55.85 56.49 55.48 55.86 392,586 -0.13(-0.23%)
Nov 23, 2016 55.99 55.99 55.99 0 -0.68(-1.20%)
Nov 22, 2016 52.73 56.67 52.23 56.67 1,737,436 +3.70(+6.99%)
Nov 21, 2016 52.35 53.49 51.96 52.97 1,045,727 -0.08(-0.15%)
Nov 18, 2016 53.58 54.44 52.90 53.05 1,210,528 -0.45(-0.84%)
Nov 17, 2016 50.01 55.13 50.01 53.50 3,302,312 +3.50(+7.00%)
Nov 16, 2016 47.81 50.06 47.55 50.00 2,591,494 +2.28(+4.78%)
Nov 15, 2016 45.98 47.95 45.77 47.72 1,062,626 +1.95(+4.26%)
Nov 14, 2016 46.57 47.70 44.33 45.77 1,779,676 -0.81(-1.74%)
Nov 11, 2016 45.65 47.16 45.09 46.58 2,114,171 +0.68(+1.48%)
Nov 10, 2016 43.98 46.23 43.12 45.90 2,539,227 +1.64(+3.71%)
Nov 09, 2016 44.51 45.79 43.24 44.26 3,939,800 -2.01(-4.34%)
Nov 08, 2016 43.11 46.54 39.66 46.27 6,691,947 +1.67(+3.74%)
Nov 07, 2016 43.60 45.07 43.52 44.60 5,813,953 +0.40(+0.90%)
Nov 04, 2016 44.12 44.77 42.27 44.20 3,886,142 -0.55(-1.23%)
Nov 03, 2016 45.00 45.21 44.38 44.75 2,332,522 -0.25(-0.56%)
Nov 02, 2016 44.70 45.60 44.30 45.00 4,361,280 -0.30(-0.66%)
Nov 01, 2016 45.80 46.81 44.84 45.30 9,216,434 -0.21(-0.46%)
Oct 31, 2016 47.00 48.20 44.97 45.51 22,653,267 -0.47(-1.02%)
Oct 28, 2016 47.00 47.00 44.93 45.98 1,418,395 +0.73(+1.61%)
Oct 27, 2016 45.50 45.77 44.94 45.25 1,412,015 -0.25(-0.55%)
Oct 26, 2016 43.71 46.93 43.70 45.50 2,626,811 +1.15(+2.59%)
Oct 25, 2016 46.69 46.69 43.74 44.35 1,675,115 -2.40(-5.13%)
Oct 24, 2016 48.00 48.00 46.67 46.75 1,070,560 -1.00(-2.09%)
Oct 21, 2016 48.57 48.57 47.47 47.75 1,223,583 -0.75(-1.55%)
Oct 20, 2016 49.48 49.74 48.30 48.50 743,943 -0.84(-1.70%)
Oct 19, 2016 49.39 50.49 49.00 49.34 1,568,351 +0.11(+0.22%)
Oct 18, 2016 49.69 49.75 48.71 49.23 836,643 -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.