Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.67 56.67 56.67 0 +0.71(+1.26%)
Dec 29, 2016 55.91 56.74 54.87 55.97 1,520,755 +0.11(+0.19%)
Dec 28, 2016 55.86 56.29 55.61 55.86 640,159 +0.15(+0.28%)
Dec 27, 2016 54.59 56.00 54.40 55.71 418,384 +1.17(+2.15%)
Dec 23, 2016 54.54 54.54 54.54 0 -0.59(-1.07%)
Dec 22, 2016 54.84 55.37 54.01 55.13 1,020,083 +0.37(+0.67%)
Dec 21, 2016 53.58 54.98 53.10 54.76 665,877 +1.29(+2.41%)
Dec 20, 2016 51.03 54.06 50.43 53.47 1,351,135 +2.58(+5.07%)
Dec 19, 2016 52.35 52.36 50.04 50.89 2,056,015 -1.50(-2.86%)
Dec 16, 2016 54.43 54.63 52.30 52.39 1,004,705 -2.05(-3.77%)
Dec 15, 2016 55.25 55.72 54.16 54.44 757,518 -1.01(-1.81%)
Dec 14, 2016 55.28 56.01 54.72 55.44 1,072,993 -0.44(-0.80%)
Dec 13, 2016 55.77 56.74 55.53 55.89 1,326,824 +0.12(+0.21%)
Dec 12, 2016 56.23 56.23 54.69 55.77 969,872 -0.45(-0.81%)
Dec 09, 2016 54.97 56.60 54.64 56.23 1,379,874 +0.96(+1.73%)
Dec 08, 2016 54.78 55.44 54.00 55.27 1,366,768 +0.00(+0.00%)
Dec 07, 2016 53.44 55.42 53.20 55.27 855,264 +2.01(+3.78%)
Dec 06, 2016 52.73 53.47 52.60 53.26 1,211,888 +0.69(+1.31%)
Dec 05, 2016 52.85 53.49 52.49 52.57 530,380 +0.12(+0.22%)
Dec 02, 2016 52.87 53.28 51.94 52.46 538,430 -0.76(-1.44%)
Dec 01, 2016 51.77 53.28 51.40 53.22 1,128,660 +1.42(+2.74%)
Nov 30, 2016 52.41 52.41 51.38 51.80 662,967 -0.61(-1.16%)
Nov 29, 2016 52.23 53.13 52.22 52.41 749,641 -0.15(-0.28%)
Nov 28, 2016 53.76 54.01 52.48 52.55 966,257 -1.47(-2.72%)
Nov 25, 2016 54.01 54.63 53.66 54.02 405,937 -0.13(-0.23%)
Nov 23, 2016 54.15 54.15 54.15 0 -0.66(-1.20%)
Nov 22, 2016 51.00 54.81 50.51 54.81 1,796,526 +3.58(+6.99%)
Nov 21, 2016 50.63 51.73 50.25 51.23 1,081,292 -0.08(-0.15%)
Nov 18, 2016 51.82 52.65 51.16 51.31 1,251,698 -0.44(-0.84%)
Nov 17, 2016 48.37 53.32 48.37 51.74 3,414,623 +3.38(+7.00%)
Nov 16, 2016 46.24 48.41 45.99 48.36 2,679,630 +2.21(+4.78%)
Nov 15, 2016 44.47 46.37 44.26 46.15 1,098,765 +1.89(+4.26%)
Nov 14, 2016 45.04 46.13 42.87 44.26 1,840,202 -0.78(-1.74%)
Nov 11, 2016 44.15 45.61 43.61 45.05 2,186,074 +0.66(+1.48%)
Nov 10, 2016 42.53 44.71 41.70 44.39 2,625,586 +1.59(+3.71%)
Nov 09, 2016 43.05 44.28 41.82 42.80 4,073,792 -1.94(-4.34%)
Nov 08, 2016 41.69 45.01 38.36 44.75 6,919,540 +1.62(+3.74%)
Nov 07, 2016 42.17 43.59 42.09 43.13 6,011,685 +0.39(+0.90%)
Nov 04, 2016 42.67 43.30 40.88 42.75 4,018,309 -0.53(-1.23%)
Nov 03, 2016 43.52 43.72 42.93 43.28 2,411,851 -0.24(-0.56%)
Nov 02, 2016 43.23 44.10 42.84 43.52 4,509,607 -0.29(-0.66%)
Nov 01, 2016 44.29 45.27 43.37 43.81 9,529,885 -0.20(-0.46%)
Oct 31, 2016 45.45 46.61 43.49 44.01 23,423,704 -0.45(-1.02%)
Oct 28, 2016 45.45 45.45 43.45 44.47 1,466,634 +0.71(+1.61%)
Oct 27, 2016 44.00 44.26 43.46 43.76 1,460,037 -0.24(-0.55%)
Oct 26, 2016 42.27 45.39 42.26 44.00 2,716,148 +1.11(+2.59%)
Oct 25, 2016 45.15 45.15 42.30 42.89 1,732,085 -2.32(-5.13%)
Oct 24, 2016 46.42 46.42 45.14 45.21 1,106,969 -0.97(-2.09%)
Oct 21, 2016 46.97 46.97 45.91 46.18 1,265,197 -0.73(-1.55%)
Oct 20, 2016 47.85 48.10 46.71 46.90 769,244 -0.81(-1.70%)
Oct 19, 2016 47.77 48.83 47.39 47.72 1,621,690 +0.11(+0.22%)
Oct 18, 2016 48.06 48.11 47.11 47.61 865,097 -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.