Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 63.04 63.04 63.04 0 -0.83(-1.30%)
Dec 29, 2016 63.70 64.14 63.57 63.88 1,533,196 +0.02(+0.03%)
Dec 28, 2016 64.71 64.76 63.83 63.86 2,132,242 -0.65(-1.01%)
Dec 27, 2016 64.08 64.78 64.08 64.51 1,033,320 +0.41(+0.64%)
Dec 23, 2016 64.10 64.10 64.10 0 +0.34(+0.53%)
Dec 22, 2016 64.15 64.20 63.38 63.76 1,935,953 -0.13(-0.20%)
Dec 21, 2016 63.97 64.49 63.61 63.89 2,151,791 +0.17(+0.27%)
Dec 20, 2016 63.30 63.88 63.21 63.72 1,986,492 +0.51(+0.81%)
Dec 19, 2016 62.86 63.37 62.63 63.21 2,243,595 +0.63(+1.00%)
Dec 16, 2016 64.04 64.24 62.48 62.58 5,910,819 -1.32(-2.07%)
Dec 15, 2016 63.21 64.19 62.97 63.90 2,494,865 +0.93(+1.48%)
Dec 14, 2016 63.57 63.75 62.76 62.97 2,857,521 -0.49(-0.77%)
Dec 13, 2016 63.47 64.00 63.19 63.46 2,476,671 +0.17(+0.27%)
Dec 12, 2016 63.24 63.60 62.68 63.29 2,528,022 -0.21(-0.33%)
Dec 09, 2016 64.71 64.95 62.93 63.49 2,426,721 -0.64(-1.00%)
Dec 08, 2016 63.36 64.46 63.16 64.14 2,480,122 +0.82(+1.29%)
Dec 07, 2016 61.62 63.34 61.22 63.32 3,050,406 +1.68(+2.73%)
Dec 06, 2016 61.65 62.07 60.99 61.64 2,530,585 +0.35(+0.57%)
Dec 05, 2016 61.50 61.84 60.90 61.29 2,816,448 +0.43(+0.70%)
Dec 02, 2016 59.60 60.99 59.39 60.86 3,741,563 +0.95(+1.59%)
Dec 01, 2016 63.86 64.40 59.61 59.91 6,356,882 -4.54(-7.04%)
Nov 30, 2016 64.55 64.89 63.91 64.45 4,381,076 +0.11(+0.18%)
Nov 29, 2016 64.03 64.62 63.41 64.34 3,380,301 +0.32(+0.50%)
Nov 28, 2016 63.89 64.28 63.47 64.02 3,620,230 -0.03(-0.05%)
Nov 25, 2016 63.40 64.16 62.94 64.05 2,314,905 +0.53(+0.83%)
Nov 23, 2016 63.52 63.52 63.52 0 +0.60(+0.96%)
Nov 22, 2016 63.06 64.61 62.60 62.92 9,085,184 +2.65(+4.40%)
Nov 21, 2016 59.35 60.35 59.31 60.27 4,151,014 +1.17(+1.97%)
Nov 18, 2016 58.63 59.20 58.37 59.11 1,830,434 +0.22(+0.38%)
Nov 17, 2016 58.60 58.98 58.16 58.88 1,866,660 +0.28(+0.49%)
Nov 16, 2016 58.82 59.13 58.42 58.60 4,092,014 -0.28(-0.48%)
Nov 15, 2016 57.60 59.12 57.38 58.88 3,875,105 +1.51(+2.63%)
Nov 14, 2016 56.47 57.69 56.39 57.37 5,010,642 +0.98(+1.75%)
Nov 11, 2016 55.50 56.49 55.34 56.39 2,516,368 +0.92(+1.67%)
Nov 10, 2016 56.29 56.95 55.58 55.46 2,535,856 -0.62(-1.11%)
Nov 09, 2016 54.45 56.36 53.95 56.08 2,836,846 +0.10(+0.19%)
Nov 08, 2016 55.32 56.45 55.00 55.98 2,576,935 +0.42(+0.76%)
Nov 07, 2016 55.70 55.72 55.21 55.56 3,455,269 +0.80(+1.47%)
Nov 04, 2016 54.29 55.26 54.29 54.75 2,475,048 -0.36(-0.66%)
Nov 03, 2016 55.03 55.27 54.68 55.12 2,698,601 +0.16(+0.30%)
Nov 02, 2016 55.07 55.40 54.73 54.95 2,733,271 +0.05(+0.09%)
Nov 01, 2016 55.59 55.59 54.25 54.90 4,220,702 -0.43(-0.78%)
Oct 31, 2016 55.28 55.63 55.02 55.33 2,520,565 +0.49(+0.90%)
Oct 28, 2016 54.77 55.50 54.69 54.84 2,794,346 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.44 54.62 2,395,658 -0.15(-0.27%)
Oct 26, 2016 54.88 55.03 54.47 54.76 2,984,837 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.30 3,565,672 +0.03(+0.06%)
Oct 24, 2016 54.84 55.29 54.76 55.26 1,524,843 +0.96(+1.76%)
Oct 21, 2016 54.50 54.67 53.71 54.31 2,116,628 -0.48(-0.88%)
Oct 20, 2016 53.76 54.94 53.24 54.79 5,278,481 +1.35(+2.52%)
Oct 19, 2016 53.38 53.58 52.89 53.44 1,599,164 -0.20(-0.37%)
Oct 18, 2016 53.80 54.25 53.54 53.64 3,196,334 +0.38(+0.71%)
Oct 17, 2016 53.22 53.77 52.94 53.26 2,868,180 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,261 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.40 52.41 4,136,647 -0.41(-0.78%)
Oct 12, 2016 53.65 53.66 52.40 52.82 3,828,738 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.21 53.61 4,092,940 -1.08(-1.97%)
Oct 10, 2016 55.92 56.01 54.68 54.69 2,452,742 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.61 2,145,573 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.89 1,570,077 +0.05(+0.09%)
Oct 05, 2016 55.66 56.27 55.07 55.83 2,420,083 +0.38(+0.68%)
Oct 04, 2016 55.43 56.05 55.23 55.45 1,821,132 -0.01(-0.02%)
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.