Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.43 56.43 56.43 0 -0.69(-1.21%)
Dec 29, 2016 57.08 57.39 56.96 57.12 11,286,469 -0.08(-0.14%)
Dec 28, 2016 57.57 57.57 57.05 57.20 16,136,224 -0.26(-0.46%)
Dec 27, 2016 57.40 58.18 57.40 57.46 12,940,363 +0.04(+0.06%)
Dec 23, 2016 57.43 57.43 57.43 0 -0.28(-0.49%)
Dec 22, 2016 57.97 58.21 57.58 57.71 24,420,908 +0.01(+0.02%)
Dec 21, 2016 57.60 57.84 57.32 57.70 18,822,980 +0.00(+0.00%)
Dec 20, 2016 57.83 57.93 57.23 57.70 28,661,118 -0.07(-0.13%)
Dec 19, 2016 56.81 57.91 56.68 57.77 37,810,560 +1.20(+2.12%)
Dec 16, 2016 57.16 57.16 56.40 56.57 46,750,936 -0.25(-0.45%)
Dec 15, 2016 56.94 57.35 56.57 56.83 30,469,774 -0.09(-0.16%)
Dec 14, 2016 57.21 57.62 56.78 56.92 33,417,660 -0.27(-0.48%)
Dec 13, 2016 56.75 57.59 56.52 57.19 38,625,804 +0.74(+1.30%)
Dec 12, 2016 56.14 56.57 56.05 56.45 22,241,746 +0.18(+0.32%)
Dec 09, 2016 55.56 56.29 55.51 56.27 30,118,140 +0.87(+1.57%)
Dec 08, 2016 55.66 55.92 55.25 55.40 23,356,814 -0.33(-0.59%)
Dec 07, 2016 54.49 55.74 54.30 55.73 33,927,072 +1.29(+2.37%)
Dec 06, 2016 54.87 54.90 54.30 54.44 21,988,122 -0.25(-0.45%)
Dec 05, 2016 54.21 55.02 54.08 54.68 25,936,524 +0.88(+1.64%)
Dec 02, 2016 53.65 54.00 53.39 53.80 28,098,810 +0.05(+0.08%)
Dec 01, 2016 54.58 54.62 53.52 53.76 38,032,308 -0.96(-1.76%)
Nov 30, 2016 55.27 55.56 54.68 54.72 38,148,820 -0.75(-1.36%)
Nov 29, 2016 55.07 55.76 54.96 55.47 24,630,400 +0.44(+0.79%)
Nov 28, 2016 54.79 55.41 54.67 55.04 22,728,118 +0.07(+0.13%)
Nov 25, 2016 54.76 54.97 54.60 54.97 9,260,986 +0.12(+0.22%)
Nov 23, 2016 54.85 54.85 54.85 0 -0.65(-1.18%)
Nov 22, 2016 55.37 55.63 55.22 55.50 25,555,872 +0.24(+0.43%)
Nov 21, 2016 54.94 55.37 54.87 55.27 21,631,488 +0.46(+0.85%)
Nov 18, 2016 55.19 55.52 54.76 54.80 30,489,210 -0.26(-0.48%)
Nov 17, 2016 54.86 55.35 54.45 55.07 35,380,924 +0.90(+1.66%)
Nov 16, 2016 53.52 54.18 53.40 54.17 30,098,434 +0.71(+1.32%)
Nov 15, 2016 52.97 54.02 52.95 53.46 39,530,860 +1.04(+1.97%)
Nov 14, 2016 53.23 53.29 51.67 52.42 45,733,476 -0.81(-1.52%)
Nov 11, 2016 52.52 53.32 52.32 53.23 42,981,012 +0.29(+0.55%)
Nov 10, 2016 54.55 54.56 52.51 52.95 64,076,056 -1.33(-2.44%)
Nov 09, 2016 54.12 54.39 53.41 54.27 55,003,848 -0.27(-0.50%)
Nov 08, 2016 54.61 54.82 54.25 54.54 25,416,664 +0.05(+0.08%)
Nov 07, 2016 53.92 54.59 53.92 54.50 35,094,012 +1.54(+2.91%)
Nov 04, 2016 52.90 53.47 52.78 52.95 31,815,718 -0.45(-0.84%)
Nov 03, 2016 53.69 53.76 53.32 53.41 23,946,676 -0.20(-0.37%)
Nov 02, 2016 53.96 54.06 53.49 53.60 24,551,750 -0.33(-0.62%)
Nov 01, 2016 54.09 54.14 53.44 53.94 27,198,562 -0.11(-0.20%)
Oct 31, 2016 54.26 54.50 54.05 54.05 29,305,762 +0.05(+0.08%)
Oct 28, 2016 54.13 54.59 53.74 54.00 37,223,476 -0.21(-0.38%)
Oct 27, 2016 54.67 54.87 54.20 54.21 31,569,574 -0.48(-0.87%)
Oct 26, 2016 54.85 55.20 54.54 54.69 33,159,802 -0.32(-0.59%)
Oct 25, 2016 54.89 55.35 54.84 55.01 38,954,648 -0.01(-0.02%)
Oct 24, 2016 54.06 55.02 54.06 55.02 59,939,544 +1.21(+2.25%)
Oct 21, 2016 54.37 54.52 53.65 53.81 88,729,856 +2.17(+4.21%)
Oct 20, 2016 51.86 51.88 51.11 51.64 54,723,252 -0.25(-0.49%)
Oct 19, 2016 51.84 52.17 51.77 51.89 25,327,512 -0.12(-0.23%)
Oct 18, 2016 51.89 52.27 51.78 52.01 21,225,472 +0.40(+0.77%)
Oct 17, 2016 51.74 51.83 51.30 51.61 26,419,482 -0.18(-0.35%)
Oct 14, 2016 51.52 52.08 51.52 51.79 30,380,466 +0.45(+0.88%)
Oct 13, 2016 51.14 51.68 50.79 51.34 28,064,712 -0.17(-0.33%)
Oct 12, 2016 51.51 51.66 50.87 51.51 24,587,574 -0.07(-0.14%)
Oct 11, 2016 52.22 52.31 51.31 51.58 29,377,074 -0.77(-1.46%)
Oct 10, 2016 52.23 52.67 52.20 52.35 20,173,300 +0.22(+0.42%)
Oct 07, 2016 52.18 52.30 51.80 52.13 22,272,232 +0.05(+0.10%)
Oct 06, 2016 52.08 52.19 51.67 52.08 17,968,668 +0.09(+0.17%)
Oct 05, 2016 51.67 52.28 51.65 51.99 18,544,186 +0.36(+0.70%)
Oct 04, 2016 51.66 51.95 51.39 51.63 22,268,704 -0.16(-0.31%)
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.