Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.98 59.98 59.98 0 -1.19(-1.95%)
Dec 29, 2016 60.79 61.68 60.62 61.17 157,661 +0.34(+0.56%)
Dec 28, 2016 62.06 62.06 60.23 60.83 134,892 -1.02(-1.65%)
Dec 27, 2016 61.64 62.40 61.59 61.85 108,315 +0.38(+0.62%)
Dec 23, 2016 61.47 61.47 61.47 0 -0.04(-0.07%)
Dec 22, 2016 62.78 63.12 61.34 61.51 183,841 -1.28(-2.03%)
Dec 21, 2016 63.93 64.06 62.32 62.78 429,536 -1.06(-1.66%)
Dec 20, 2016 63.59 64.02 62.32 63.85 380,055 +1.02(+1.62%)
Dec 19, 2016 59.72 63.29 59.68 62.83 398,829 +3.61(+6.10%)
Dec 16, 2016 60.36 60.51 59.09 59.21 318,975 -1.06(-1.76%)
Dec 15, 2016 60.70 61.04 59.94 60.28 223,492 -0.43(-0.70%)
Dec 14, 2016 62.19 62.87 60.53 60.70 192,562 -1.28(-2.06%)
Dec 13, 2016 61.68 62.19 59.61 61.98 342,682 +0.94(+1.53%)
Dec 12, 2016 61.17 61.93 60.62 61.04 376,139 -0.17(-0.28%)
Dec 09, 2016 60.19 62.36 59.89 61.21 365,022 +1.49(+2.49%)
Dec 08, 2016 58.24 60.28 56.56 59.72 448,135 +0.09(+0.14%)
Dec 07, 2016 57.60 60.14 56.62 59.64 703,999 +3.74(+6.69%)
Dec 06, 2016 55.51 56.58 54.86 55.90 321,382 +0.77(+1.39%)
Dec 05, 2016 53.18 55.34 53.01 55.13 238,261 +2.38(+4.51%)
Dec 02, 2016 52.71 53.39 52.33 52.75 164,059 -0.04(-0.08%)
Dec 01, 2016 51.77 52.84 51.18 52.79 240,801 +1.40(+2.73%)
Nov 30, 2016 55.26 55.26 51.26 51.39 552,526 -3.44(-6.28%)
Nov 29, 2016 55.26 55.64 54.62 54.83 389,332 -0.43(-0.77%)
Nov 28, 2016 56.36 56.36 54.54 55.26 237,308 -1.11(-1.96%)
Nov 25, 2016 55.56 56.49 54.92 56.36 182,911 +1.23(+2.24%)
Nov 23, 2016 55.13 55.13 55.13 0 +1.87(+3.51%)
Nov 22, 2016 53.26 53.43 52.41 53.26 273,361 -0.04(-0.08%)
Nov 21, 2016 53.26 53.56 52.58 53.30 170,674 +0.43(+0.80%)
Nov 18, 2016 53.69 53.81 52.84 52.88 201,942 -0.43(-0.80%)
Nov 17, 2016 52.07 53.35 51.97 53.30 264,947 +1.70(+3.29%)
Nov 16, 2016 52.33 52.58 51.52 51.60 219,887 -1.06(-2.02%)
Nov 15, 2016 53.43 53.60 51.94 52.67 281,891 -0.42(-0.80%)
Nov 14, 2016 51.43 53.22 50.12 53.09 600,955 +3.49(+7.03%)
Nov 11, 2016 50.41 50.41 49.18 49.61 249,031 -0.38(-0.77%)
Nov 10, 2016 48.63 50.41 48.32 49.99 361,442 +2.17(+4.53%)
Nov 09, 2016 47.18 47.52 46.29 47.82 359,868 +0.64(+1.35%)
Nov 08, 2016 47.10 47.50 46.80 47.18 173,911 +0.13(+0.27%)
Nov 07, 2016 47.86 48.03 46.89 47.06 181,450 +0.09(+0.18%)
Nov 04, 2016 46.55 47.40 46.16 46.97 126,268 +0.38(+0.82%)
Nov 03, 2016 46.29 46.89 45.91 46.59 115,384 +0.26(+0.55%)
Nov 02, 2016 47.14 47.18 46.25 46.33 139,362 -0.72(-1.54%)
Nov 01, 2016 48.37 48.66 46.80 47.06 146,707 -1.28(-2.64%)
Oct 31, 2016 47.48 48.37 47.27 48.33 250,941 +1.19(+2.52%)
Oct 28, 2016 46.93 47.40 46.80 47.14 158,012 +0.26(+0.54%)
Oct 27, 2016 47.18 47.27 46.82 46.89 169,132 -0.17(-0.36%)
Oct 26, 2016 46.89 47.52 46.76 47.06 141,104 -0.17(-0.36%)
Oct 25, 2016 47.78 47.78 47.18 47.23 156,925 -0.21(-0.45%)
Oct 24, 2016 47.57 48.12 47.44 47.44 114,837 +0.13(+0.27%)
Oct 21, 2016 46.46 47.61 45.91 47.31 167,749 +0.64(+1.37%)
Oct 20, 2016 48.12 48.16 46.67 46.67 293,193 -1.40(-2.92%)
Oct 19, 2016 48.29 48.42 47.82 48.08 158,825 +0.17(+0.35%)
Oct 18, 2016 47.78 48.29 47.65 47.91 207,267 +0.55(+1.17%)
Oct 17, 2016 46.76 47.57 46.50 47.35 254,133 +0.65(+1.38%)
Oct 14, 2016 47.35 47.85 46.52 46.71 284,330 -1.81(-3.73%)
Oct 13, 2016 48.63 48.84 48.04 48.52 375,639 -0.36(-0.73%)
Oct 12, 2016 48.64 49.47 48.53 48.87 232,683 +0.36(+0.73%)
Oct 11, 2016 49.01 49.01 48.43 48.52 335,319 -0.49(-1.00%)
Oct 10, 2016 48.77 49.63 48.53 49.01 224,469 +0.49(+1.01%)
Oct 07, 2016 50.29 50.51 48.42 48.52 288,297 -1.77(-3.51%)
Oct 06, 2016 49.43 50.82 48.84 50.29 310,502 +0.59(+1.19%)
Oct 05, 2016 49.67 49.99 49.34 49.69 336,250 +0.04(+0.09%)
Oct 04, 2016 50.04 50.34 49.06 49.65 313,757 -0.18(-0.36%)
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.