Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.18 57.18 57.18 0 -0.54(-0.93%)
Dec 29, 2016 57.67 58.20 57.00 57.71 62,127 +0.27(+0.47%)
Dec 28, 2016 58.83 58.83 57.31 57.44 56,247 -1.12(-1.91%)
Dec 27, 2016 57.98 58.96 56.86 58.56 83,725 +0.76(+1.32%)
Dec 23, 2016 57.80 57.80 57.80 0 +0.13(+0.23%)
Dec 22, 2016 58.07 58.29 57.13 57.67 71,674 -0.45(-0.77%)
Dec 21, 2016 58.34 58.92 58.07 58.11 141,271 -0.40(-0.69%)
Dec 20, 2016 57.94 58.52 56.95 58.52 91,673 +0.89(+1.55%)
Dec 19, 2016 58.03 58.16 56.91 57.62 140,233 +0.00(+0.00%)
Dec 16, 2016 58.43 58.72 57.22 57.62 549,626 -0.59(-1.01%)
Dec 15, 2016 57.26 58.92 57.09 58.21 232,011 +1.17(+2.05%)
Dec 14, 2016 58.03 58.38 56.77 57.04 99,429 -1.07(-1.85%)
Dec 13, 2016 57.85 58.16 56.82 58.11 119,929 +0.72(+1.25%)
Dec 12, 2016 57.13 57.76 57.03 57.40 157,689 +0.18(+0.31%)
Dec 09, 2016 56.28 57.31 55.39 57.22 216,013 +0.72(+1.27%)
Dec 08, 2016 57.80 58.96 54.62 56.50 498,500 -3.97(-6.57%)
Dec 07, 2016 59.46 60.58 59.14 60.48 132,472 +1.15(+1.95%)
Dec 06, 2016 58.56 59.55 58.07 59.32 154,301 +0.98(+1.69%)
Dec 05, 2016 58.34 59.32 57.94 58.34 169,712 +0.67(+1.16%)
Dec 02, 2016 58.16 58.61 57.22 57.67 93,855 -0.27(-0.46%)
Dec 01, 2016 58.43 59.32 57.55 57.94 135,848 -0.31(-0.54%)
Nov 30, 2016 58.16 59.05 58.07 58.25 114,645 +0.22(+0.39%)
Nov 29, 2016 58.65 59.37 57.98 58.03 79,734 -0.54(-0.92%)
Nov 28, 2016 59.50 59.50 58.38 58.56 227,738 -1.16(-1.95%)
Nov 25, 2016 59.73 60.26 59.19 59.73 69,040 +0.31(+0.53%)
Nov 23, 2016 59.41 59.41 59.41 0 +0.63(+1.07%)
Nov 22, 2016 57.80 58.83 56.91 58.79 149,797 +1.39(+2.42%)
Nov 21, 2016 57.80 57.94 56.55 57.40 131,774 -0.13(-0.23%)
Nov 18, 2016 56.50 57.58 56.24 57.53 146,522 +1.07(+1.90%)
Nov 17, 2016 56.28 57.09 56.06 56.46 92,788 +0.18(+0.32%)
Nov 16, 2016 56.37 57.13 55.48 56.28 171,631 -0.27(-0.47%)
Nov 15, 2016 56.41 56.77 55.52 56.55 203,676 +0.36(+0.64%)
Nov 14, 2016 55.65 56.37 55.03 56.19 184,692 +1.12(+2.03%)
Nov 11, 2016 53.95 55.34 53.42 55.07 212,841 +1.39(+2.58%)
Nov 10, 2016 54.80 55.52 53.46 53.69 278,351 -0.67(-1.23%)
Nov 09, 2016 48.50 54.62 48.50 54.36 404,359 +5.32(+10.86%)
Nov 08, 2016 48.27 49.32 48.09 49.03 112,084 +0.54(+1.11%)
Nov 07, 2016 48.09 48.63 47.78 48.50 151,835 +1.39(+2.94%)
Nov 04, 2016 46.08 47.87 46.04 47.11 211,192 +1.07(+2.33%)
Nov 03, 2016 46.53 46.57 45.81 46.04 215,744 -0.40(-0.87%)
Nov 02, 2016 47.02 47.20 46.21 46.44 289,907 -0.49(-1.05%)
Nov 01, 2016 47.69 47.74 46.93 46.93 145,802 -0.72(-1.50%)
Oct 31, 2016 47.91 47.91 47.20 47.65 113,653 -0.04(-0.09%)
Oct 28, 2016 47.51 48.22 47.51 47.69 105,858 +0.13(+0.28%)
Oct 27, 2016 47.91 47.96 47.29 47.56 120,117 -0.27(-0.56%)
Oct 26, 2016 47.33 48.14 47.20 47.82 149,354 +0.04(+0.09%)
Oct 25, 2016 48.67 49.48 47.51 47.78 176,472 -0.81(-1.66%)
Oct 24, 2016 49.03 49.57 48.41 48.59 130,743 -0.04(-0.09%)
Oct 21, 2016 48.23 48.67 48.03 48.63 94,384 -0.13(-0.28%)
Oct 20, 2016 48.99 49.03 48.45 48.76 188,872 -0.49(-1.00%)
Oct 19, 2016 48.59 49.52 48.50 49.26 186,501 +1.07(+2.23%)
Oct 18, 2016 48.94 49.12 48.00 48.18 181,065 -0.09(-0.19%)
Oct 17, 2016 48.32 48.76 48.09 48.27 132,278 -0.58(-1.19%)
Oct 14, 2016 49.42 49.96 48.80 48.85 180,374 -0.06(-0.13%)
Oct 13, 2016 48.36 49.33 48.36 48.92 230,323 +0.12(+0.26%)
Oct 12, 2016 48.85 49.44 48.39 48.79 474,376 +0.40(+0.83%)
Oct 11, 2016 49.32 49.59 48.31 48.39 218,010 -1.08(-2.18%)
Oct 10, 2016 49.94 50.40 49.16 49.47 235,556 -0.32(-0.64%)
Oct 07, 2016 51.96 52.10 49.75 49.79 491,456 -2.22(-4.27%)
Oct 06, 2016 49.84 52.42 49.84 52.01 522,873 +2.06(+4.13%)
Oct 05, 2016 54.06 54.87 49.92 49.95 1,696,222 -8.13(-13.99%)
Oct 04, 2016 58.92 59.25 57.87 58.08 108,617 -0.76(-1.29%)
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.