Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.15 59.15 59.15 0 -0.15(-0.25%)
Dec 29, 2016 58.75 59.50 58.35 59.30 371,506 +0.85(+1.45%)
Dec 28, 2016 59.30 59.65 58.25 58.45 220,369 -0.90(-1.52%)
Dec 27, 2016 59.15 59.70 58.88 59.35 230,154 +0.15(+0.25%)
Dec 23, 2016 59.20 59.20 59.20 0 +0.80(+1.37%)
Dec 22, 2016 58.75 58.95 57.35 58.40 492,440 -0.45(-0.76%)
Dec 21, 2016 58.70 59.27 58.45 58.85 298,395 -0.05(-0.08%)
Dec 20, 2016 57.60 59.05 57.60 58.90 453,593 +1.35(+2.35%)
Dec 19, 2016 57.75 57.95 56.90 57.55 331,579 -0.25(-0.43%)
Dec 16, 2016 57.80 58.60 57.45 57.80 971,577 +0.25(+0.43%)
Dec 15, 2016 57.85 58.45 57.40 57.55 380,602 -0.05(-0.09%)
Dec 14, 2016 57.55 58.60 57.30 57.60 286,860 -0.10(-0.17%)
Dec 13, 2016 57.10 57.85 57.00 57.70 297,486 +0.75(+1.32%)
Dec 12, 2016 57.75 57.75 56.20 56.95 330,463 -1.15(-1.98%)
Dec 09, 2016 58.00 58.48 57.85 58.10 435,188 +0.35(+0.61%)
Dec 08, 2016 55.95 57.85 55.95 57.75 524,801 +1.65(+2.94%)
Dec 07, 2016 55.75 56.25 55.25 56.10 569,786 -0.05(-0.09%)
Dec 06, 2016 55.70 56.20 54.75 56.15 325,669 +0.75(+1.35%)
Dec 05, 2016 55.15 55.85 55.00 55.40 262,765 +0.80(+1.47%)
Dec 02, 2016 55.50 55.92 54.55 54.60 148,850 -0.70(-1.27%)
Dec 01, 2016 55.65 56.45 54.95 55.30 242,461 -0.25(-0.45%)
Nov 30, 2016 55.75 56.55 55.52 55.55 583,926 +0.00(+0.00%)
Nov 29, 2016 54.65 55.70 54.55 55.55 355,958 +0.90(+1.65%)
Nov 28, 2016 54.40 55.10 53.80 54.65 487,934 +0.35(+0.64%)
Nov 25, 2016 54.20 54.40 54.00 54.30 107,334 +0.30(+0.56%)
Nov 23, 2016 54.00 54.00 54.00 0 -0.25(-0.46%)
Nov 22, 2016 53.95 54.25 53.50 54.25 178,826 +0.55(+1.02%)
Nov 21, 2016 53.70 53.95 53.30 53.70 201,990 +0.10(+0.19%)
Nov 18, 2016 54.30 54.40 53.20 53.60 237,863 -0.45(-0.83%)
Nov 17, 2016 53.45 54.20 53.45 54.05 296,894 +0.70(+1.31%)
Nov 16, 2016 52.80 53.65 52.80 53.35 252,104 +0.55(+1.04%)
Nov 15, 2016 52.30 53.08 52.00 52.80 465,726 +0.20(+0.38%)
Nov 14, 2016 50.65 52.65 50.60 52.60 742,123 +2.20(+4.37%)
Nov 11, 2016 48.90 50.50 48.65 50.40 462,113 +1.75(+3.60%)
Nov 10, 2016 48.40 49.15 48.30 48.65 561,718 +1.00(+2.10%)
Nov 09, 2016 45.60 47.85 45.44 47.65 369,598 +1.85(+4.04%)
Nov 08, 2016 46.00 46.50 45.70 45.80 364,320 -0.20(-0.43%)
Nov 07, 2016 45.25 46.15 45.15 46.00 260,405 +1.45(+3.25%)
Nov 04, 2016 44.10 45.10 43.85 44.55 252,141 +0.40(+0.91%)
Nov 03, 2016 44.25 44.55 43.95 44.15 285,243 -0.05(-0.11%)
Nov 02, 2016 44.55 45.00 44.15 44.20 394,516 -0.45(-1.01%)
Nov 01, 2016 45.35 45.40 44.45 44.65 407,417 -0.70(-1.54%)
Oct 31, 2016 45.75 46.50 45.20 45.35 548,595 -0.40(-0.87%)
Oct 28, 2016 45.95 46.05 44.90 45.75 605,191 -0.25(-0.54%)
Oct 27, 2016 49.50 49.50 45.55 46.00 1,100,793 -2.50(-5.15%)
Oct 26, 2016 48.65 49.05 48.15 48.50 290,863 -0.05(-0.10%)
Oct 25, 2016 48.50 49.15 48.25 48.55 296,126 +0.05(+0.10%)
Oct 24, 2016 48.85 48.85 48.20 48.50 158,537 +0.30(+0.62%)
Oct 21, 2016 47.90 48.45 47.85 48.20 196,157 -0.25(-0.52%)
Oct 20, 2016 48.95 49.10 48.35 48.45 249,829 -0.55(-1.12%)
Oct 19, 2016 48.70 49.70 48.48 49.00 337,643 +0.50(+1.03%)
Oct 18, 2016 48.25 48.95 48.05 48.50 199,250 +0.65(+1.36%)
Oct 17, 2016 48.05 48.40 47.80 47.85 318,485 -0.60(-1.24%)
Oct 14, 2016 49.28 49.64 48.26 48.45 453,981 -0.77(-1.56%)
Oct 13, 2016 49.80 50.07 49.14 49.22 361,863 -0.69(-1.38%)
Oct 12, 2016 50.26 50.61 49.91 49.91 240,166 -0.29(-0.58%)
Oct 11, 2016 51.17 51.17 49.96 50.20 128,798 -1.00(-1.95%)
Oct 10, 2016 51.06 51.52 51.05 51.20 174,681 +0.31(+0.61%)
Oct 07, 2016 51.30 51.35 50.45 50.89 277,324 -0.25(-0.49%)
Oct 06, 2016 51.85 51.85 50.58 51.14 354,387 -0.74(-1.43%)
Oct 05, 2016 52.00 52.30 51.52 51.88 182,157 -0.12(-0.23%)
Oct 04, 2016 52.25 52.65 51.80 52.00 258,579 -0.14(-0.27%)
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.