Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.48 54.48 52.32 54.43 2,254,617 +0.49(+0.91%)
Jan 30, 2017 53.78 54.03 53.20 53.94 2,462,571 -0.07(-0.13%)
Jan 27, 2017 54.92 55.16 53.94 54.01 1,110,526 -0.94(-1.71%)
Jan 26, 2017 55.06 55.47 54.82 54.94 1,827,235 -0.01(-0.01%)
Jan 25, 2017 55.19 55.30 54.67 54.95 1,921,488 +0.27(+0.49%)
Jan 24, 2017 54.33 54.89 54.24 54.68 1,857,628 +0.06(+0.10%)
Jan 23, 2017 54.59 54.82 54.21 54.63 2,074,978 -0.28(-0.51%)
Jan 20, 2017 54.51 55.17 54.42 54.90 1,430,968 +0.47(+0.86%)
Jan 19, 2017 55.07 55.31 54.23 54.44 2,269,498 -0.64(-1.15%)
Jan 18, 2017 55.27 55.69 54.79 55.07 2,233,498 -0.30(-0.55%)
Jan 17, 2017 56.02 57.06 55.16 55.37 2,297,100 -0.65(-1.16%)
Jan 13, 2017 56.02 56.02 56.02 0 +0.16(+0.28%)
Jan 12, 2017 55.89 56.20 55.44 55.87 1,359,956 -0.02(-0.03%)
Jan 11, 2017 56.31 56.41 55.39 55.88 1,771,107 -0.23(-0.42%)
Jan 10, 2017 55.95 56.36 55.79 56.12 2,142,748 +0.06(+0.10%)
Jan 09, 2017 56.07 56.24 55.79 56.06 1,280,415 +0.06(+0.11%)
Jan 06, 2017 56.88 56.90 55.96 56.00 1,835,734 -0.78(-1.37%)
Jan 05, 2017 56.80 57.21 56.10 56.77 2,252,359 -0.97(-1.69%)
Jan 04, 2017 57.06 58.20 56.88 57.74 2,095,654 +1.00(+1.77%)
Jan 03, 2017 56.51 57.28 56.24 56.74 3,031,055 +0.66(+1.19%)
Dec 30, 2016 56.08 56.08 56.08 0 +0.00(+0.00%)
Dec 29, 2016 56.37 56.72 55.89 56.08 967,870 -0.20(-0.35%)
Dec 28, 2016 56.85 57.15 56.08 56.27 1,076,721 -0.61(-1.07%)
Dec 27, 2016 56.95 57.22 56.56 56.88 1,598,720 +0.13(+0.22%)
Dec 23, 2016 56.76 56.76 56.76 0 -0.30(-0.53%)
Dec 22, 2016 59.13 59.14 56.95 57.06 2,910,771 -2.33(-3.93%)
Dec 21, 2016 58.91 60.01 58.69 59.39 2,700,811 -0.42(-0.70%)
Dec 20, 2016 59.86 60.40 59.62 59.81 2,092,640 +0.22(+0.37%)
Dec 19, 2016 59.84 60.49 59.51 59.59 2,655,546 -0.09(-0.15%)
Dec 16, 2016 60.42 60.68 59.46 59.67 2,762,952 -0.65(-1.08%)
Dec 15, 2016 60.70 60.73 60.13 60.32 1,467,371 -0.06(-0.10%)
Dec 14, 2016 61.20 61.57 60.32 60.39 1,907,100 -0.57(-0.93%)
Dec 13, 2016 61.63 61.84 60.93 60.96 2,301,625 -0.42(-0.68%)
Dec 12, 2016 61.40 61.66 60.83 61.38 2,047,917 -0.40(-0.65%)
Dec 09, 2016 62.55 62.78 61.46 61.78 1,987,982 -0.87(-1.39%)
Dec 08, 2016 62.18 62.83 62.15 62.65 2,652,358 +0.53(+0.85%)
Dec 07, 2016 60.66 62.25 60.66 62.12 2,381,355 +1.35(+2.23%)
Dec 06, 2016 60.67 60.80 59.54 60.77 3,656,931 +0.60(+1.00%)
Dec 05, 2016 59.11 60.17 58.90 60.17 4,262,863 +1.45(+2.47%)
Dec 02, 2016 58.24 58.99 58.12 58.72 2,509,016 +0.44(+0.75%)
Dec 01, 2016 56.65 58.47 56.35 58.28 3,170,560 +1.59(+2.80%)
Nov 30, 2016 56.98 57.62 56.16 56.69 2,453,876 -0.61(-1.06%)
Nov 29, 2016 57.91 58.20 57.18 57.30 1,365,554 -0.52(-0.90%)
Nov 28, 2016 58.35 58.44 57.40 57.82 1,771,898 -0.66(-1.12%)
Nov 25, 2016 58.85 59.12 58.27 58.48 691,019 -0.21(-0.35%)
Nov 23, 2016 58.69 58.69 58.69 0 +0.68(+1.17%)
Nov 22, 2016 58.12 58.97 57.87 58.01 3,397,705 +0.18(+0.31%)
Nov 21, 2016 56.44 58.20 56.30 57.82 4,228,109 +1.04(+1.84%)
Nov 18, 2016 55.03 57.43 54.17 56.78 6,833,825 +0.34(+0.60%)
Nov 17, 2016 55.06 56.52 54.80 56.44 5,561,302 +1.29(+2.34%)
Nov 16, 2016 55.45 55.74 54.85 55.15 3,999,604 -0.27(-0.49%)
Nov 15, 2016 56.74 57.15 55.33 55.42 3,777,449 -1.10(-1.95%)
Nov 14, 2016 56.85 58.04 56.51 56.52 3,871,060 -0.06(-0.11%)
Nov 11, 2016 56.12 56.75 55.25 56.58 2,734,425 -0.08(-0.14%)
Nov 10, 2016 55.03 56.90 55.03 56.66 3,661,148 +1.87(+3.41%)
Nov 09, 2016 52.52 55.06 52.02 54.79 2,422,523 +1.43(+2.68%)
Nov 08, 2016 53.13 53.45 52.74 53.36 1,553,810 +0.17(+0.31%)
Nov 07, 2016 52.94 53.26 52.71 53.20 1,443,995 +0.85(+1.63%)
Nov 04, 2016 52.26 52.97 52.01 52.34 1,415,903 +0.44(+0.84%)
Nov 03, 2016 53.22 53.24 51.75 51.91 1,546,929 -1.23(-2.32%)
Nov 02, 2016 52.02 53.42 51.88 53.14 2,241,793 +1.09(+2.10%)
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.