Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.51 55.58 54.41 54.41 7,569,959 -1.92(-3.40%)
Nov 29, 2016 55.90 56.55 55.78 56.33 5,102,217 +0.21(+0.38%)
Nov 28, 2016 55.06 56.16 55.03 56.11 5,484,938 +1.28(+2.33%)
Nov 25, 2016 54.39 55.10 54.38 54.84 2,674,050 +0.60(+1.10%)
Nov 23, 2016 54.24 54.24 54.24 0 -0.25(-0.46%)
Nov 22, 2016 54.67 54.83 54.04 54.49 4,867,982 -0.41(-0.74%)
Nov 21, 2016 54.57 54.95 54.42 54.89 4,344,635 +0.61(+1.13%)
Nov 18, 2016 54.58 54.73 54.09 54.28 6,034,286 -0.20(-0.37%)
Nov 17, 2016 54.55 54.94 54.39 54.48 6,047,254 -0.07(-0.14%)
Nov 16, 2016 55.52 55.74 54.35 54.56 6,575,007 -0.81(-1.47%)
Nov 15, 2016 54.66 55.69 54.59 55.37 6,090,725 +1.09(+2.00%)
Nov 14, 2016 54.76 54.77 53.66 54.28 8,094,239 -0.58(-1.06%)
Nov 11, 2016 54.77 55.41 54.51 54.87 5,136,886 +0.06(+0.11%)
Nov 10, 2016 56.14 56.14 53.74 54.81 8,234,751 -1.59(-2.82%)
Nov 09, 2016 57.61 57.61 56.26 56.40 6,524,515 -1.68(-2.90%)
Nov 08, 2016 57.84 58.33 57.61 58.08 3,076,163 +0.38(+0.66%)
Nov 07, 2016 56.74 57.70 56.08 57.70 4,529,786 +1.36(+2.41%)
Nov 04, 2016 57.24 57.74 56.28 56.35 3,907,353 -0.52(-0.91%)
Nov 03, 2016 56.76 57.14 56.44 56.87 3,366,929 -0.01(-0.03%)
Nov 02, 2016 57.15 57.22 56.10 56.88 4,442,467 -0.42(-0.73%)
Nov 01, 2016 58.37 58.37 57.13 57.30 4,093,294 -1.06(-1.81%)
Oct 31, 2016 57.58 58.70 57.46 58.35 4,832,328 +0.95(+1.65%)
Oct 28, 2016 57.30 57.68 57.08 57.40 2,206,135 +0.22(+0.38%)
Oct 27, 2016 57.20 57.42 56.84 57.19 2,718,684 -0.26(-0.44%)
Oct 26, 2016 57.30 57.56 56.97 57.44 3,037,635 +0.13(+0.23%)
Oct 25, 2016 57.08 57.48 56.99 57.31 5,025,233 +0.14(+0.24%)
Oct 24, 2016 57.11 57.32 56.74 57.17 3,933,020 +0.28(+0.49%)
Oct 21, 2016 56.89 57.07 56.55 56.89 2,925,183 -0.29(-0.51%)
Oct 20, 2016 57.05 57.67 56.86 57.19 3,845,145 +0.21(+0.37%)
Oct 19, 2016 56.81 57.08 56.52 56.97 3,493,211 +0.17(+0.30%)
Oct 18, 2016 56.81 57.06 56.11 56.81 3,402,959 +0.26(+0.46%)
Oct 17, 2016 56.37 56.74 56.32 56.54 2,447,133 +0.24(+0.43%)
Oct 14, 2016 56.65 56.87 56.28 56.30 3,374,085 -0.53(-0.94%)
Oct 13, 2016 55.84 57.22 55.84 56.84 5,174,799 +0.94(+1.68%)
Oct 12, 2016 55.44 56.01 55.42 55.90 4,226,885 +0.54(+0.97%)
Oct 11, 2016 56.00 56.02 55.28 55.36 4,771,393 -0.84(-1.49%)
Oct 10, 2016 56.06 56.43 55.82 56.19 3,265,790 +0.36(+0.64%)
Oct 07, 2016 56.61 57.03 55.80 55.84 6,223,000 -0.38(-0.67%)
Oct 06, 2016 56.19 56.81 55.82 56.22 7,045,236 +0.00(+0.00%)
Oct 05, 2016 56.57 57.15 56.10 56.22 5,257,819 -0.27(-0.48%)
Oct 04, 2016 57.68 57.97 56.23 56.49 4,788,518 -1.19(-2.06%)
Oct 03, 2016 58.18 58.22 57.27 57.67 4,054,134 -0.69(-1.19%)
Sep 30, 2016 58.79 59.02 57.98 58.37 5,319,136 -0.20(-0.34%)
Sep 29, 2016 58.94 58.94 58.10 58.56 3,973,607 -0.58(-0.97%)
Sep 28, 2016 59.60 59.60 58.66 59.14 2,740,134 -0.24(-0.41%)
Sep 27, 2016 60.17 60.39 59.28 59.38 3,110,528 -0.53(-0.88%)
Sep 26, 2016 60.10 60.29 59.69 59.91 3,727,341 -0.27(-0.45%)
Sep 23, 2016 60.00 60.37 59.80 60.18 3,220,964 +0.01(+0.01%)
Sep 22, 2016 59.88 60.25 59.62 60.17 3,712,611 +0.44(+0.74%)
Sep 21, 2016 58.47 59.75 58.46 59.72 3,741,141 +1.26(+2.16%)
Sep 20, 2016 58.71 58.95 58.46 58.46 3,290,741 -0.21(-0.36%)
Sep 19, 2016 58.17 58.72 58.08 58.67 4,332,832 +0.62(+1.07%)
Sep 16, 2016 57.27 58.10 57.21 58.05 6,936,400 +0.40(+0.70%)
Sep 15, 2016 57.07 57.73 57.07 57.65 3,453,656 +0.28(+0.50%)
Sep 14, 2016 58.16 63.99 57.16 57.37 3,472,068 -0.09(-0.15%)
Sep 13, 2016 57.84 57.94 57.20 57.46 4,939,959 -0.36(-0.62%)
Sep 12, 2016 56.96 58.02 56.81 57.81 4,824,805 +0.97(+1.71%)
Sep 09, 2016 58.37 58.50 56.82 56.84 4,565,768 -2.09(-3.54%)
Sep 08, 2016 58.66 59.07 58.54 58.93 2,807,220 +0.20(+0.34%)
Sep 07, 2016 59.26 59.26 58.62 58.73 3,098,651 -0.29(-0.49%)
Sep 06, 2016 58.74 59.24 58.55 59.02 3,806,662 +0.51(+0.87%)
Sep 02, 2016 57.85 58.51 58.51 58.51 3,795,240 +0.66(+1.15%)
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.