Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.42 59.42 59.42 0 -0.31(-0.52%)
Dec 29, 2016 59.77 60.01 59.33 59.73 652,801 +0.11(+0.18%)
Dec 28, 2016 60.94 61.52 59.53 59.62 805,732 -1.47(-2.41%)
Dec 27, 2016 60.98 61.43 60.65 61.09 1,961,668 +0.21(+0.34%)
Dec 23, 2016 60.88 60.88 60.88 0 +0.21(+0.35%)
Dec 22, 2016 61.24 61.24 60.31 60.67 639,251 -0.38(-0.62%)
Dec 21, 2016 60.64 61.61 60.59 61.05 1,154,474 -0.59(-0.96%)
Dec 20, 2016 60.65 61.64 60.65 61.64 838,080 +0.72(+1.18%)
Dec 19, 2016 59.76 61.20 59.17 60.92 857,460 +0.69(+1.15%)
Dec 16, 2016 61.58 61.58 60.10 60.23 2,160,341 -1.14(-1.86%)
Dec 15, 2016 60.56 61.71 60.28 61.37 896,902 +0.73(+1.20%)
Dec 14, 2016 61.11 61.74 60.58 60.64 1,450,474 -0.33(-0.54%)
Dec 13, 2016 60.94 61.19 60.24 60.97 1,174,956 +0.27(+0.44%)
Dec 12, 2016 60.55 61.10 60.32 60.70 1,604,825 -0.07(-0.12%)
Dec 09, 2016 61.73 61.91 60.46 60.77 1,482,393 -1.13(-1.83%)
Dec 08, 2016 61.16 61.96 61.15 61.90 1,355,589 +0.83(+1.36%)
Dec 07, 2016 59.49 61.10 59.28 61.07 1,963,513 +1.58(+2.66%)
Dec 06, 2016 59.46 59.97 58.61 59.49 1,498,878 -0.12(-0.20%)
Dec 05, 2016 59.65 60.17 59.17 59.61 1,157,105 +0.44(+0.74%)
Dec 02, 2016 59.41 59.86 58.72 59.17 1,441,672 -0.12(-0.20%)
Dec 01, 2016 60.78 61.00 58.72 59.29 2,055,926 -1.34(-2.21%)
Nov 30, 2016 61.64 62.56 60.21 60.63 6,654,244 -1.06(-1.72%)
Nov 29, 2016 61.05 62.34 61.05 61.69 1,704,699 +0.77(+1.26%)
Nov 28, 2016 61.65 62.00 60.60 60.92 1,589,055 -0.64(-1.04%)
Nov 25, 2016 62.04 62.68 61.21 61.56 757,682 -0.10(-0.16%)
Nov 23, 2016 61.66 61.66 61.66 0 +1.06(+1.75%)
Nov 22, 2016 61.80 61.92 60.51 60.60 2,398,124 -1.17(-1.89%)
Nov 21, 2016 62.73 63.34 61.46 61.77 4,697,303 -0.43(-0.69%)
Nov 18, 2016 62.45 62.76 61.78 62.20 1,063,330 -0.15(-0.24%)
Nov 17, 2016 61.60 62.45 61.45 62.35 1,822,328 +0.93(+1.51%)
Nov 16, 2016 61.09 62.14 60.94 61.42 1,989,002 +0.24(+0.39%)
Nov 15, 2016 60.54 61.31 60.45 61.18 2,208,001 +0.65(+1.07%)
Nov 14, 2016 61.06 61.33 59.96 60.53 2,004,761 -0.39(-0.64%)
Nov 11, 2016 59.00 61.04 58.80 60.92 2,536,303 +1.92(+3.25%)
Nov 10, 2016 58.98 59.62 58.32 59.00 1,987,022 +0.41(+0.70%)
Nov 09, 2016 56.94 58.75 56.27 58.59 1,860,266 +0.93(+1.61%)
Nov 08, 2016 57.41 58.30 57.34 57.66 1,702,076 +0.08(+0.14%)
Nov 07, 2016 56.41 58.01 56.10 57.58 3,153,350 +1.92(+3.45%)
Nov 04, 2016 52.28 56.92 51.68 55.66 4,665,653 +2.18(+4.08%)
Nov 03, 2016 53.57 54.10 53.27 53.48 2,066,890 +0.23(+0.43%)
Nov 02, 2016 53.32 53.67 52.60 53.25 1,842,462 -0.02(-0.04%)
Nov 01, 2016 54.60 54.68 52.93 53.27 1,823,114 -1.18(-2.17%)
Oct 31, 2016 54.91 55.25 54.32 54.45 1,310,010 -0.41(-0.75%)
Oct 28, 2016 54.50 55.16 54.50 54.86 1,673,619 +0.38(+0.70%)
Oct 27, 2016 55.40 55.64 54.09 54.48 2,529,233 -0.92(-1.66%)
Oct 26, 2016 55.64 56.07 55.05 55.40 1,650,442 -0.44(-0.79%)
Oct 25, 2016 56.25 56.26 55.23 55.84 1,934,382 -0.37(-0.66%)
Oct 24, 2016 56.94 56.94 55.55 56.21 1,584,967 +0.72(+1.30%)
Oct 21, 2016 55.08 55.65 54.61 55.49 1,649,573 +0.03(+0.05%)
Oct 20, 2016 55.55 55.98 55.22 55.46 2,721,460 -0.10(-0.18%)
Oct 19, 2016 54.82 55.81 54.60 55.56 2,133,540 +0.86(+1.57%)
Oct 18, 2016 54.43 54.88 53.77 54.70 1,754,453 +0.85(+1.58%)
Oct 17, 2016 54.20 54.55 53.59 53.85 1,648,410 -0.34(-0.63%)
Oct 14, 2016 53.33 54.56 52.99 54.19 2,608,602 +1.25(+2.36%)
Oct 13, 2016 51.79 53.28 51.22 52.94 2,265,131 +1.46(+2.84%)
Oct 12, 2016 50.62 51.69 50.41 51.48 1,500,453 +0.98(+1.94%)
Oct 11, 2016 51.15 51.44 50.48 50.50 1,239,955 -0.58(-1.14%)
Oct 10, 2016 50.98 51.63 50.98 51.08 821,174 +0.24(+0.47%)
Oct 07, 2016 51.53 51.69 50.68 50.84 2,195,012 -0.89(-1.72%)
Oct 06, 2016 51.47 51.86 51.27 51.73 1,681,100 +0.10(+0.19%)
Oct 05, 2016 51.75 52.11 51.59 51.63 763,367 +0.18(+0.35%)
Oct 04, 2016 51.83 52.17 51.05 51.45 1,220,507 -0.42(-0.81%)
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.