Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.85 58.87 57.63 58.20 3,694,851 -0.90(-1.52%)
Jan 30, 2017 58.35 59.19 57.80 59.10 3,911,805 +0.61(+1.04%)
Jan 27, 2017 57.58 58.49 57.58 58.49 4,526,132 +1.12(+1.95%)
Jan 26, 2017 60.75 60.77 56.85 57.37 7,146,898 -2.19(-3.68%)
Jan 25, 2017 59.80 60.24 59.07 59.56 3,852,555 +0.65(+1.09%)
Jan 24, 2017 58.14 58.99 58.10 58.91 2,784,127 +0.95(+1.65%)
Jan 23, 2017 58.00 58.28 57.50 57.96 2,538,166 -0.07(-0.12%)
Jan 20, 2017 58.09 58.64 57.69 58.03 2,663,757 +0.05(+0.09%)
Jan 19, 2017 57.85 58.51 57.85 57.98 2,750,706 -0.16(-0.28%)
Jan 18, 2017 57.50 58.28 57.03 58.14 2,254,335 +0.41(+0.71%)
Jan 17, 2017 58.33 58.63 57.58 57.73 1,996,539 -0.78(-1.33%)
Jan 13, 2017 58.51 58.51 58.51 0 +0.48(+0.83%)
Jan 12, 2017 58.34 58.48 57.60 58.03 1,844,904 -0.47(-0.80%)
Jan 11, 2017 58.88 58.99 58.33 58.50 2,322,039 -0.03(-0.05%)
Jan 10, 2017 59.04 59.17 58.38 58.53 2,271,213 -0.53(-0.90%)
Jan 09, 2017 58.92 59.44 58.64 59.06 3,551,452 +0.01(+0.02%)
Jan 06, 2017 58.12 59.32 57.78 59.05 2,382,416 +1.12(+1.93%)
Jan 05, 2017 58.78 59.11 57.84 57.93 2,196,970 -0.71(-1.21%)
Jan 04, 2017 59.22 59.46 57.91 58.64 3,281,674 -0.43(-0.73%)
Jan 03, 2017 60.68 60.80 58.35 59.07 4,127,017 -1.30(-2.15%)
Dec 30, 2016 60.37 60.37 60.37 0 -0.37(-0.61%)
Dec 29, 2016 60.60 61.12 60.36 60.74 1,398,114 +0.11(+0.18%)
Dec 28, 2016 62.14 62.24 60.59 60.63 2,140,977 -0.61(-1.00%)
Dec 27, 2016 61.07 61.58 60.89 61.24 1,592,958 +0.68(+1.12%)
Dec 23, 2016 60.56 60.56 60.56 0 +0.37(+0.61%)
Dec 22, 2016 60.74 60.89 59.84 60.19 1,531,617 -0.05(-0.08%)
Dec 21, 2016 59.96 60.96 59.51 60.24 3,080,066 +0.28(+0.47%)
Dec 20, 2016 58.68 60.00 58.68 59.96 3,178,419 +1.35(+2.30%)
Dec 19, 2016 58.61 59.09 58.41 58.61 2,306,519 +0.15(+0.26%)
Dec 16, 2016 60.30 60.33 58.36 58.46 5,026,987 -1.72(-2.86%)
Dec 15, 2016 58.29 60.52 58.00 60.18 7,767,430 +3.45(+6.08%)
Dec 14, 2016 56.55 57.19 56.43 56.73 2,850,799 +0.25(+0.44%)
Dec 13, 2016 55.91 56.99 55.78 56.48 2,144,392 +0.62(+1.11%)
Dec 12, 2016 55.70 56.08 55.47 55.86 1,992,345 -0.05(-0.09%)
Dec 09, 2016 55.74 56.25 55.16 55.91 2,256,082 +0.27(+0.49%)
Dec 08, 2016 55.32 56.12 55.28 55.64 2,787,315 +0.34(+0.61%)
Dec 07, 2016 54.50 55.40 54.41 55.30 3,363,008 +0.76(+1.39%)
Dec 06, 2016 54.34 54.62 54.01 54.54 2,244,931 +0.17(+0.31%)
Dec 05, 2016 54.50 54.67 53.66 54.37 6,457,120 +0.15(+0.28%)
Dec 02, 2016 53.26 54.27 53.09 54.22 3,328,962 +0.83(+1.55%)
Dec 01, 2016 54.11 54.75 52.54 53.39 5,908,216 -0.59(-1.09%)
Nov 30, 2016 54.10 54.74 53.69 53.98 4,360,387 -0.03(-0.06%)
Nov 29, 2016 53.33 54.12 53.04 54.01 4,413,786 +0.72(+1.35%)
Nov 28, 2016 53.26 53.57 53.13 53.29 2,626,608 -0.10(-0.19%)
Nov 25, 2016 53.19 53.59 53.12 53.39 787,528 +0.27(+0.51%)
Nov 23, 2016 53.12 53.12 53.12 0 -0.23(-0.43%)
Nov 22, 2016 53.39 53.65 53.20 53.35 2,043,567 +0.22(+0.41%)
Nov 21, 2016 53.02 53.49 52.73 53.13 2,447,480 +0.15(+0.28%)
Nov 18, 2016 53.20 53.23 52.91 52.98 1,818,056 -0.26(-0.49%)
Nov 17, 2016 53.33 53.59 53.05 53.24 2,526,022 -0.31(-0.58%)
Nov 16, 2016 53.85 54.29 53.54 53.55 2,481,860 -0.38(-0.70%)
Nov 15, 2016 53.10 53.99 53.02 53.93 2,280,579 +1.10(+2.08%)
Nov 14, 2016 51.90 53.17 51.67 52.83 3,228,699 +1.19(+2.30%)
Nov 11, 2016 50.84 51.83 50.78 51.64 3,310,615 +0.76(+1.49%)
Nov 10, 2016 51.99 52.22 50.26 50.88 4,739,250 -0.97(-1.87%)
Nov 09, 2016 50.27 52.03 50.00 51.85 2,412,705 +0.15(+0.29%)
Nov 08, 2016 51.35 52.10 51.18 51.70 2,423,536 +0.44(+0.86%)
Nov 07, 2016 50.67 51.35 50.49 51.26 2,683,998 +1.43(+2.87%)
Nov 04, 2016 50.03 50.57 49.78 49.83 2,454,683 -0.86(-1.70%)
Nov 03, 2016 50.12 50.99 50.12 50.69 2,322,053 +0.57(+1.14%)
Nov 02, 2016 50.92 51.00 50.11 50.12 2,460,895 -0.78(-1.53%)
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.