Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.68 52.90 51.63 52.90 12,284,402 -0.18(-0.34%)
Jan 30, 2017 52.78 53.22 52.41 53.08 9,770,223 -0.11(-0.21%)
Jan 27, 2017 53.68 54.08 53.03 53.19 7,362,028 -0.46(-0.86%)
Jan 26, 2017 54.11 54.12 53.36 53.65 6,201,745 -0.21(-0.39%)
Jan 25, 2017 53.73 54.12 53.69 53.86 6,660,259 +0.41(+0.77%)
Jan 24, 2017 53.02 53.57 52.99 53.45 6,273,178 +0.21(+0.39%)
Jan 23, 2017 53.02 53.26 52.72 53.24 6,959,283 +0.04(+0.08%)
Jan 20, 2017 53.22 53.35 52.93 53.20 7,861,047 +0.27(+0.51%)
Jan 19, 2017 53.84 53.94 52.89 52.93 8,320,106 -0.34(-0.64%)
Jan 18, 2017 53.86 53.88 52.86 53.27 6,742,054 -0.38(-0.71%)
Jan 17, 2017 53.40 53.95 53.01 53.65 9,888,232 +0.73(+1.38%)
Jan 13, 2017 52.92 52.92 52.92 0 +0.52(+0.99%)
Jan 12, 2017 52.51 52.69 52.16 52.40 7,368,654 -0.29(-0.55%)
Jan 11, 2017 53.12 53.29 52.67 52.69 8,208,307 -0.42(-0.79%)
Jan 10, 2017 53.55 53.73 53.11 53.11 8,041,619 -0.27(-0.51%)
Jan 09, 2017 53.96 53.99 53.22 53.38 8,835,065 -0.53(-0.98%)
Jan 06, 2017 53.09 54.09 52.98 53.91 12,532,449 +0.85(+1.60%)
Jan 05, 2017 52.92 53.10 52.44 53.06 8,682,151 -0.01(-0.02%)
Jan 04, 2017 52.23 53.35 52.09 53.07 13,748,650 +1.09(+2.10%)
Jan 03, 2017 51.99 52.50 51.77 51.98 13,287,441 +1.15(+2.26%)
Dec 30, 2016 50.83 50.83 50.83 0 -0.23(-0.45%)
Dec 29, 2016 51.00 51.24 50.89 51.06 4,679,861 +0.04(+0.08%)
Dec 28, 2016 51.31 51.50 50.87 51.02 6,317,261 -0.27(-0.53%)
Dec 27, 2016 51.80 52.25 51.20 51.29 8,173,628 -0.62(-1.19%)
Dec 23, 2016 51.91 51.91 51.91 0 -0.23(-0.44%)
Dec 22, 2016 52.80 53.00 52.03 52.14 11,798,868 -0.16(-0.31%)
Dec 21, 2016 52.90 53.35 51.55 52.30 23,232,772 +0.51(+0.98%)
Dec 20, 2016 51.06 51.99 50.75 51.79 15,758,730 +0.94(+1.85%)
Dec 19, 2016 50.91 51.36 50.48 50.85 9,448,660 -0.07(-0.14%)
Dec 16, 2016 51.60 51.63 50.67 50.92 13,984,850 -0.37(-0.72%)
Dec 15, 2016 52.00 52.00 51.09 51.29 9,567,532 -0.50(-0.97%)
Dec 14, 2016 52.24 52.34 51.59 51.79 8,001,755 -0.51(-0.98%)
Dec 13, 2016 51.83 53.22 51.83 52.30 11,331,146 +0.76(+1.47%)
Dec 12, 2016 51.50 51.90 50.94 51.54 11,459,410 -0.18(-0.35%)
Dec 09, 2016 51.76 51.97 51.50 51.72 5,869,828 +0.17(+0.33%)
Dec 08, 2016 52.15 52.47 51.45 51.55 9,258,990 -0.55(-1.06%)
Dec 07, 2016 50.79 52.25 50.60 52.10 10,401,468 +1.53(+3.03%)
Dec 06, 2016 50.83 51.10 50.26 50.57 12,485,503 -1.28(-2.47%)
Dec 05, 2016 50.80 52.27 50.70 51.85 12,030,635 +1.39(+2.75%)
Dec 02, 2016 50.26 50.68 50.10 50.46 6,933,279 -0.19(-0.38%)
Dec 01, 2016 50.11 51.25 50.06 50.65 7,609,735 +0.58(+1.16%)
Nov 30, 2016 50.52 50.81 50.07 50.07 8,168,965 -0.56(-1.11%)
Nov 29, 2016 51.20 51.37 50.57 50.63 6,065,482 -0.38(-0.74%)
Nov 28, 2016 51.44 51.44 50.61 51.01 8,383,787 -0.51(-0.99%)
Nov 25, 2016 51.68 51.74 51.35 51.52 2,736,767 +0.18(+0.35%)
Nov 23, 2016 51.34 51.34 51.34 0 -0.37(-0.72%)
Nov 22, 2016 51.47 51.75 51.05 51.71 5,228,142 +0.43(+0.84%)
Nov 21, 2016 51.00 51.42 50.95 51.28 5,357,204 +0.18(+0.35%)
Nov 18, 2016 51.39 51.89 50.96 51.10 7,461,602 -0.49(-0.95%)
Nov 17, 2016 50.94 51.67 50.72 51.59 7,663,869 +0.91(+1.80%)
Nov 16, 2016 50.00 50.80 49.95 50.68 6,662,179 +0.55(+1.10%)
Nov 15, 2016 50.46 50.64 49.75 50.13 9,299,704 -0.08(-0.16%)
Nov 14, 2016 51.18 51.19 50.21 50.21 8,013,739 -0.56(-1.10%)
Nov 11, 2016 50.22 50.85 50.18 50.77 6,300,607 +0.38(+0.75%)
Nov 10, 2016 51.29 51.37 50.33 50.39 12,315,563 -0.73(-1.43%)
Nov 09, 2016 50.07 51.27 49.84 51.12 9,058,375 +0.04(+0.08%)
Nov 08, 2016 51.10 51.49 50.95 51.08 8,109,896 +0.17(+0.33%)
Nov 07, 2016 50.48 50.93 50.28 50.91 8,346,254 +0.95(+1.90%)
Nov 04, 2016 49.80 50.45 49.76 49.96 9,925,196 +0.23(+0.46%)
Nov 03, 2016 49.98 50.00 49.31 49.73 7,678,678 +0.01(+0.02%)
Nov 02, 2016 49.24 50.27 49.01 49.72 10,775,409 +0.10(+0.20%)
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.