Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.91 56.91 56.91 0 -1.13(-1.95%)
Dec 29, 2016 57.68 58.52 57.52 58.04 166,156 +0.32(+0.56%)
Dec 28, 2016 58.89 58.89 57.15 57.72 142,161 -0.97(-1.65%)
Dec 27, 2016 58.48 59.21 58.44 58.69 114,151 +0.36(+0.62%)
Dec 23, 2016 58.32 58.32 58.32 0 -0.04(-0.07%)
Dec 22, 2016 59.57 59.90 58.20 58.36 193,747 -1.21(-2.03%)
Dec 21, 2016 60.66 60.78 59.13 59.57 452,680 -1.01(-1.66%)
Dec 20, 2016 60.34 60.74 59.13 60.58 400,533 +0.97(+1.62%)
Dec 19, 2016 56.67 60.06 56.63 59.61 420,319 +3.43(+6.10%)
Dec 16, 2016 57.27 57.42 56.06 56.19 336,162 -1.01(-1.76%)
Dec 15, 2016 57.60 57.92 56.87 57.19 235,534 -0.40(-0.70%)
Dec 14, 2016 59.01 59.65 57.44 57.60 202,938 -1.21(-2.06%)
Dec 13, 2016 58.52 59.01 56.56 58.81 361,146 +0.89(+1.53%)
Dec 12, 2016 58.04 58.77 57.52 57.92 396,407 -0.16(-0.28%)
Dec 09, 2016 57.11 59.17 56.83 58.08 384,691 +1.41(+2.49%)
Dec 08, 2016 55.26 57.19 53.66 56.67 472,281 +0.08(+0.14%)
Dec 07, 2016 54.65 57.06 53.73 56.59 741,933 +3.55(+6.69%)
Dec 06, 2016 52.68 53.68 52.06 53.04 338,699 +0.73(+1.39%)
Dec 05, 2016 50.46 52.52 50.30 52.31 251,099 +2.26(+4.51%)
Dec 02, 2016 50.01 50.66 49.66 50.05 172,899 -0.04(-0.08%)
Dec 01, 2016 49.13 50.14 48.56 50.09 253,776 +1.33(+2.73%)
Nov 30, 2016 52.43 52.43 48.64 48.76 582,297 -3.27(-6.28%)
Nov 29, 2016 52.43 52.80 51.83 52.03 410,310 -0.40(-0.77%)
Nov 28, 2016 53.48 53.48 51.75 52.43 250,095 -1.05(-1.96%)
Nov 25, 2016 52.72 53.60 52.11 53.48 192,767 +1.17(+2.24%)
Nov 23, 2016 52.31 52.31 52.31 0 +1.77(+3.51%)
Nov 22, 2016 50.54 50.70 49.73 50.54 288,090 -0.04(-0.08%)
Nov 21, 2016 50.54 50.82 49.89 50.58 179,871 +0.40(+0.80%)
Nov 18, 2016 50.94 51.06 50.14 50.18 212,823 -0.40(-0.80%)
Nov 17, 2016 49.41 50.62 49.31 50.58 279,223 +1.61(+3.29%)
Nov 16, 2016 49.65 49.89 48.88 48.97 231,735 -1.01(-2.02%)
Nov 15, 2016 50.70 50.86 49.29 49.97 297,080 -0.40(-0.80%)
Nov 14, 2016 48.80 50.50 47.55 50.38 633,336 +3.31(+7.03%)
Nov 11, 2016 47.84 47.84 46.67 47.07 262,449 -0.36(-0.77%)
Nov 10, 2016 46.14 47.84 45.85 47.43 380,917 +2.06(+4.53%)
Nov 09, 2016 44.77 45.09 43.92 45.38 379,259 +0.61(+1.35%)
Nov 08, 2016 44.69 45.07 44.41 44.77 183,282 +0.12(+0.27%)
Nov 07, 2016 45.42 45.58 44.49 44.65 191,227 +0.08(+0.18%)
Nov 04, 2016 44.17 44.97 43.80 44.57 133,072 +0.36(+0.82%)
Nov 03, 2016 43.92 44.49 43.56 44.21 121,601 +0.24(+0.55%)
Nov 02, 2016 44.73 44.77 43.88 43.96 146,871 -0.69(-1.54%)
Nov 01, 2016 45.90 46.18 44.41 44.65 154,612 -1.21(-2.64%)
Oct 31, 2016 45.05 45.90 44.85 45.86 264,463 +1.13(+2.52%)
Oct 28, 2016 44.53 44.97 44.41 44.73 166,526 +0.24(+0.54%)
Oct 27, 2016 44.77 44.85 44.43 44.49 178,245 -0.16(-0.36%)
Oct 26, 2016 44.49 45.09 44.37 44.65 148,707 -0.16(-0.36%)
Oct 25, 2016 45.34 45.34 44.77 44.81 165,380 -0.20(-0.45%)
Oct 24, 2016 45.13 45.66 45.01 45.01 121,025 +0.12(+0.27%)
Oct 21, 2016 44.09 45.17 43.56 44.89 176,788 +0.60(+1.37%)
Oct 20, 2016 45.66 45.70 44.29 44.29 308,991 -1.33(-2.92%)
Oct 19, 2016 45.82 45.94 45.38 45.62 167,382 +0.16(+0.35%)
Oct 18, 2016 45.34 45.82 45.21 45.46 218,435 +0.52(+1.17%)
Oct 17, 2016 44.37 45.13 44.13 44.93 267,826 +0.61(+1.38%)
Oct 14, 2016 44.93 45.40 44.14 44.32 299,650 -1.15(-2.54%)
Oct 13, 2016 45.58 45.77 45.02 45.47 400,796 -0.33(-0.73%)
Oct 12, 2016 45.59 46.36 45.49 45.81 248,265 +0.33(+0.73%)
Oct 11, 2016 45.93 45.93 45.39 45.47 357,775 -0.46(-1.00%)
Oct 10, 2016 45.71 46.52 45.49 45.93 239,502 +0.46(+1.01%)
Oct 07, 2016 47.14 47.34 45.39 45.47 307,604 -1.66(-3.51%)
Oct 06, 2016 46.33 47.63 45.77 47.13 331,296 +0.55(+1.19%)
Oct 05, 2016 46.55 46.86 46.24 46.57 358,768 +0.04(+0.09%)
Oct 04, 2016 46.90 47.18 45.98 46.53 334,769 -0.17(-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.