Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.45 60.10 59.09 60.02 116,635 +0.24(+0.41%)
Jan 30, 2017 60.10 60.18 59.08 59.77 181,001 -0.85(-1.41%)
Jan 27, 2017 61.03 61.03 59.69 60.63 112,273 -0.41(-0.67%)
Jan 26, 2017 62.01 62.17 60.59 61.03 282,536 -0.57(-0.92%)
Jan 25, 2017 59.12 62.42 58.84 61.60 439,657 +3.13(+5.36%)
Jan 24, 2017 57.74 58.96 57.45 58.47 243,651 +0.90(+1.55%)
Jan 23, 2017 57.21 57.74 56.84 57.58 170,411 +0.45(+0.78%)
Jan 20, 2017 57.62 57.82 56.97 57.13 297,961 -0.20(-0.35%)
Jan 19, 2017 58.15 58.43 57.25 57.33 299,051 -0.73(-1.26%)
Jan 18, 2017 56.84 58.06 56.39 58.06 251,442 +1.22(+2.15%)
Jan 17, 2017 57.66 57.66 56.52 56.84 149,240 -0.69(-1.20%)
Jan 13, 2017 57.54 57.54 57.54 0 +0.45(+0.78%)
Jan 12, 2017 57.29 57.45 56.07 57.09 141,039 -0.16(-0.28%)
Jan 11, 2017 56.48 57.41 56.03 57.25 352,472 +0.81(+1.44%)
Jan 10, 2017 57.01 57.41 56.03 56.44 333,835 -0.57(-1.00%)
Jan 09, 2017 59.61 59.61 56.52 57.01 593,454 -2.64(-4.43%)
Jan 06, 2017 58.59 59.73 57.82 59.65 244,270 +1.26(+2.16%)
Jan 05, 2017 59.65 59.81 57.82 58.39 214,690 -1.46(-2.45%)
Jan 04, 2017 58.47 60.14 58.15 59.85 355,023 +2.69(+4.70%)
Jan 03, 2017 58.55 59.00 56.64 57.17 334,671 -0.24(-0.43%)
Dec 30, 2016 57.41 57.41 57.41 0 -1.14(-1.95%)
Dec 29, 2016 58.19 59.04 58.02 58.55 164,703 +0.33(+0.56%)
Dec 28, 2016 59.41 59.41 57.66 58.23 140,917 -0.98(-1.65%)
Dec 27, 2016 59.00 59.73 58.96 59.20 113,153 +0.37(+0.62%)
Dec 23, 2016 58.84 58.84 58.84 0 -0.04(-0.07%)
Dec 22, 2016 60.10 60.42 58.72 58.88 192,053 -1.22(-2.03%)
Dec 21, 2016 61.20 61.32 59.65 60.10 448,722 -1.02(-1.66%)
Dec 20, 2016 60.87 61.28 59.65 61.12 397,031 +0.98(+1.62%)
Dec 19, 2016 57.17 60.59 57.13 60.14 416,644 +3.46(+6.10%)
Dec 16, 2016 57.78 57.92 56.56 56.68 333,223 -1.02(-1.76%)
Dec 15, 2016 58.11 58.43 57.37 57.70 233,475 -0.41(-0.70%)
Dec 14, 2016 59.53 60.18 57.94 58.11 201,163 -1.22(-2.06%)
Dec 13, 2016 59.04 59.53 57.06 59.33 357,988 +0.90(+1.53%)
Dec 12, 2016 58.55 59.29 58.02 58.43 392,940 -0.16(-0.28%)
Dec 09, 2016 57.62 59.69 57.33 58.59 381,327 +1.42(+2.49%)
Dec 08, 2016 55.75 57.70 54.14 57.17 468,151 +0.08(+0.14%)
Dec 07, 2016 55.13 57.56 54.20 57.09 735,444 +3.58(+6.69%)
Dec 06, 2016 53.14 54.16 52.52 53.51 335,737 +0.73(+1.39%)
Dec 05, 2016 50.90 52.98 50.74 52.77 248,903 +2.28(+4.51%)
Dec 02, 2016 50.46 51.11 50.10 50.50 171,387 -0.04(-0.08%)
Dec 01, 2016 49.56 50.58 48.99 50.54 251,556 +1.34(+2.73%)
Nov 30, 2016 52.90 52.90 49.07 49.19 577,205 -3.30(-6.28%)
Nov 29, 2016 52.90 53.26 52.29 52.49 406,722 -0.41(-0.77%)
Nov 28, 2016 53.95 53.95 52.21 52.90 247,908 -1.06(-1.96%)
Nov 25, 2016 53.18 54.08 52.57 53.95 191,081 +1.18(+2.24%)
Nov 23, 2016 52.77 52.77 52.77 0 +1.79(+3.51%)
Nov 22, 2016 50.98 51.15 50.17 50.98 285,571 -0.04(-0.08%)
Nov 21, 2016 50.98 51.27 50.33 51.03 178,298 +0.41(+0.80%)
Nov 18, 2016 51.39 51.51 50.58 50.62 210,962 -0.41(-0.80%)
Nov 17, 2016 49.85 51.07 49.74 51.03 276,781 +1.63(+3.29%)
Nov 16, 2016 50.09 50.33 49.32 49.40 229,708 -1.02(-2.02%)
Nov 15, 2016 51.15 51.31 49.72 50.41 294,482 -0.41(-0.80%)
Nov 14, 2016 49.23 50.94 47.97 50.82 627,797 +3.34(+7.03%)
Nov 11, 2016 48.26 48.26 47.08 47.49 260,154 -0.37(-0.77%)
Nov 10, 2016 46.55 48.26 46.25 47.85 377,586 +2.08(+4.53%)
Nov 09, 2016 45.17 45.49 44.31 45.78 375,942 +0.61(+1.35%)
Nov 08, 2016 45.08 45.47 44.80 45.17 181,679 +0.12(+0.27%)
Nov 07, 2016 45.82 45.98 44.88 45.04 189,555 +0.08(+0.18%)
Nov 04, 2016 44.56 45.37 44.19 44.96 131,908 +0.37(+0.82%)
Nov 03, 2016 44.31 44.88 43.95 44.60 120,538 +0.24(+0.55%)
Nov 02, 2016 45.13 45.17 44.27 44.35 145,587 -0.69(-1.54%)
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.