Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 55.30 55.70 55.00 55.50 165,893 -0.05(-0.09%)
Jan 30, 2017 56.25 56.25 55.00 55.55 211,190 -1.05(-1.86%)
Jan 27, 2017 56.25 56.67 55.45 56.60 214,747 +0.25(+0.44%)
Jan 26, 2017 56.70 57.10 56.25 56.35 140,553 -0.55(-0.97%)
Jan 25, 2017 57.15 57.15 56.30 56.90 140,209 +0.05(+0.09%)
Jan 24, 2017 57.00 57.50 56.60 56.85 191,119 -0.10(-0.18%)
Jan 23, 2017 56.50 56.95 56.50 56.95 125,738 +0.20(+0.35%)
Jan 20, 2017 57.15 57.15 56.35 56.75 161,352 +0.00(+0.00%)
Jan 19, 2017 57.35 57.90 56.35 56.75 127,681 -0.75(-1.30%)
Jan 18, 2017 57.35 57.80 57.00 57.50 142,939 +0.25(+0.44%)
Jan 17, 2017 57.60 57.60 56.75 57.25 163,196 -0.50(-0.87%)
Jan 13, 2017 57.75 57.75 57.75 0 +0.10(+0.17%)
Jan 12, 2017 57.80 58.00 55.65 57.65 310,996 -0.35(-0.60%)
Jan 11, 2017 56.90 58.00 56.50 58.00 477,852 +0.85(+1.49%)
Jan 10, 2017 57.85 58.75 56.85 57.15 272,157 -0.80(-1.38%)
Jan 09, 2017 58.10 58.40 57.40 57.95 119,734 -0.35(-0.60%)
Jan 06, 2017 58.90 59.10 57.85 58.30 109,955 -0.65(-1.10%)
Jan 05, 2017 59.25 59.53 58.55 58.95 160,218 -0.35(-0.59%)
Jan 04, 2017 58.00 59.75 58.00 59.30 270,939 +1.55(+2.68%)
Jan 03, 2017 57.40 58.20 56.80 57.75 176,219 +0.70(+1.23%)
Dec 30, 2016 57.05 57.05 57.05 0 -2.10(-3.55%)
Dec 29, 2016 57.40 59.26 57.40 59.15 166,879 +1.90(+3.32%)
Dec 28, 2016 58.45 58.80 57.05 57.25 120,064 -1.05(-1.80%)
Dec 27, 2016 58.20 59.10 57.88 58.30 76,277 +0.10(+0.17%)
Dec 23, 2016 58.20 58.20 58.20 0 +0.50(+0.87%)
Dec 22, 2016 58.70 58.70 56.50 57.70 261,311 -1.15(-1.95%)
Dec 21, 2016 59.45 59.55 58.75 58.85 115,261 -0.75(-1.26%)
Dec 20, 2016 59.60 60.25 58.85 59.60 156,420 +0.05(+0.08%)
Dec 19, 2016 59.50 60.00 59.35 59.55 120,508 +0.30(+0.51%)
Dec 16, 2016 59.90 60.20 59.05 59.25 357,778 -0.60(-1.00%)
Dec 15, 2016 59.30 60.55 58.45 59.85 228,151 +0.55(+0.93%)
Dec 14, 2016 59.70 60.35 58.80 59.30 214,136 -0.50(-0.84%)
Dec 13, 2016 59.85 60.47 59.30 59.80 121,061 +0.20(+0.34%)
Dec 12, 2016 59.60 59.85 59.17 59.60 208,813 -0.10(-0.17%)
Dec 09, 2016 61.10 61.50 59.30 59.70 129,830 -1.30(-2.13%)
Dec 08, 2016 60.20 61.45 59.97 61.00 242,032 +0.80(+1.33%)
Dec 07, 2016 60.00 60.55 59.15 60.20 286,000 +0.20(+0.33%)
Dec 06, 2016 59.65 60.20 58.90 60.00 168,536 +0.45(+0.76%)
Dec 05, 2016 58.85 59.95 58.76 59.55 221,884 +1.10(+1.88%)
Dec 02, 2016 57.15 58.55 56.16 58.45 215,841 +0.75(+1.30%)
Dec 01, 2016 59.55 60.00 56.90 57.70 469,007 -1.90(-3.19%)
Nov 30, 2016 61.80 61.80 59.05 59.60 209,594 -1.60(-2.61%)
Nov 29, 2016 61.05 62.05 60.70 61.20 204,677 +0.05(+0.08%)
Nov 28, 2016 61.90 62.25 60.45 61.15 238,058 -1.05(-1.69%)
Nov 25, 2016 62.10 62.35 61.10 62.20 100,769 +0.30(+0.48%)
Nov 23, 2016 61.90 61.90 61.90 0 -0.85(-1.35%)
Nov 22, 2016 62.00 62.80 61.85 62.75 285,913 +0.90(+1.46%)
Nov 21, 2016 60.60 61.90 60.25 61.85 359,835 +1.55(+2.57%)
Nov 18, 2016 60.10 60.70 59.85 60.30 238,865 +0.15(+0.25%)
Nov 17, 2016 59.00 60.20 58.75 60.15 275,581 +1.35(+2.30%)
Nov 16, 2016 57.95 58.90 57.95 58.80 113,048 +0.80(+1.38%)
Nov 15, 2016 58.95 59.15 56.85 58.00 244,211 -0.85(-1.44%)
Nov 14, 2016 60.75 61.00 57.70 58.85 350,852 -1.15(-1.92%)
Nov 11, 2016 59.50 60.00 57.55 60.00 682,862 +0.70(+1.18%)
Nov 10, 2016 59.95 59.95 57.30 59.30 512,660 +0.10(+0.17%)
Nov 09, 2016 54.00 59.70 53.10 59.20 736,957 +3.25(+5.81%)
Nov 08, 2016 55.45 56.35 54.95 55.95 200,799 +0.20(+0.36%)
Nov 07, 2016 55.45 56.40 55.00 55.75 138,942 +1.10(+2.01%)
Nov 04, 2016 55.40 55.85 54.40 54.65 206,848 -0.45(-0.82%)
Nov 03, 2016 54.75 56.15 54.35 55.10 165,190 +0.30(+0.55%)
Nov 02, 2016 55.30 55.50 54.35 54.80 250,998 -0.50(-0.90%)
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.