Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 57.96 58.19 57.47 57.84 3,674,835 -0.13(-0.23%)
Jan 30, 2017 58.11 58.19 57.45 57.97 2,065,645 -0.19(-0.33%)
Jan 27, 2017 57.51 58.21 57.29 58.17 2,245,430 +0.53(+0.92%)
Jan 26, 2017 57.89 58.07 57.63 57.64 2,436,466 -0.26(-0.46%)
Jan 25, 2017 57.88 58.44 57.81 57.90 3,175,189 +0.24(+0.41%)
Jan 24, 2017 57.04 57.75 57.04 57.66 2,188,281 +0.81(+1.43%)
Jan 23, 2017 56.78 56.92 55.04 56.85 3,971,956 -0.15(-0.26%)
Jan 20, 2017 56.67 57.08 56.53 57.00 2,440,211 +0.49(+0.86%)
Jan 19, 2017 57.03 57.06 56.34 56.52 1,757,496 -0.29(-0.51%)
Jan 18, 2017 56.88 56.96 56.50 56.81 1,849,696 +0.17(+0.30%)
Jan 17, 2017 56.72 57.10 56.46 56.64 1,808,146 -0.43(-0.76%)
Jan 13, 2017 57.07 57.07 57.07 0 +0.00(+0.00%)
Jan 12, 2017 56.72 57.21 56.63 57.07 1,189,420 +0.15(+0.26%)
Jan 11, 2017 56.91 57.13 56.69 56.92 1,436,504 -0.17(-0.29%)
Jan 10, 2017 56.90 57.26 56.81 57.09 2,897,846 +0.33(+0.59%)
Jan 09, 2017 56.56 56.98 56.52 56.76 2,212,595 +0.16(+0.28%)
Jan 06, 2017 55.92 56.96 55.69 56.60 3,259,570 +0.68(+1.21%)
Jan 05, 2017 55.66 56.03 55.51 55.92 4,598,280 +0.18(+0.33%)
Jan 04, 2017 55.48 56.05 55.41 55.74 3,226,986 +0.20(+0.36%)
Jan 03, 2017 55.84 56.05 55.19 55.54 5,447,429 -0.11(-0.19%)
Dec 30, 2016 55.64 55.64 55.64 0 -0.26(-0.47%)
Dec 29, 2016 55.84 56.18 55.83 55.90 1,618,060 -0.08(-0.14%)
Dec 28, 2016 56.28 56.45 55.90 55.98 2,071,673 -0.27(-0.48%)
Dec 27, 2016 56.24 56.66 56.12 56.26 1,596,785 +0.19(+0.34%)
Dec 23, 2016 56.06 56.06 56.06 0 -0.21(-0.37%)
Dec 22, 2016 56.26 56.45 56.01 56.27 1,722,266 -0.12(-0.22%)
Dec 21, 2016 56.34 56.72 56.27 56.40 1,246,905 -0.03(-0.05%)
Dec 20, 2016 56.33 56.66 56.23 56.42 1,911,559 +0.16(+0.28%)
Dec 19, 2016 56.41 56.62 56.24 56.27 1,753,500 -0.18(-0.33%)
Dec 16, 2016 56.30 56.64 55.94 56.45 3,861,513 +0.39(+0.69%)
Dec 15, 2016 55.86 56.34 55.69 56.06 2,940,307 -0.06(-0.11%)
Dec 14, 2016 56.84 56.91 56.05 56.12 3,048,905 -0.65(-1.15%)
Dec 13, 2016 56.95 57.39 56.76 56.77 2,256,374 -0.11(-0.19%)
Dec 12, 2016 56.53 57.10 56.31 56.88 2,589,769 +0.22(+0.39%)
Dec 09, 2016 56.53 56.70 56.19 56.66 2,725,972 +0.11(+0.20%)
Dec 08, 2016 56.66 56.94 56.44 56.55 2,302,859 -0.07(-0.12%)
Dec 07, 2016 55.72 56.65 55.66 56.62 3,021,865 +0.86(+1.54%)
Dec 06, 2016 55.40 55.80 55.30 55.76 3,266,450 +0.35(+0.63%)
Dec 05, 2016 54.99 55.63 54.96 55.40 2,590,282 +0.56(+1.03%)
Dec 02, 2016 54.92 55.12 54.75 54.84 2,331,568 -0.24(-0.43%)
Dec 01, 2016 55.74 55.83 54.95 55.08 3,817,606 -0.62(-1.10%)
Nov 30, 2016 55.83 55.96 55.53 55.69 5,548,916 -0.13(-0.24%)
Nov 29, 2016 55.49 56.12 55.49 55.83 3,604,938 +0.38(+0.68%)
Nov 28, 2016 55.42 55.94 55.15 55.45 3,968,749 -0.20(-0.36%)
Nov 25, 2016 55.47 55.75 55.33 55.65 992,479 +0.17(+0.30%)
Nov 23, 2016 55.48 55.48 55.48 0 +0.37(+0.67%)
Nov 22, 2016 54.49 55.21 54.47 55.11 2,897,173 +0.64(+1.18%)
Nov 21, 2016 54.76 54.80 54.37 54.47 3,326,723 -0.32(-0.58%)
Nov 18, 2016 54.32 54.87 53.93 54.79 5,371,604 +1.41(+2.63%)
Nov 17, 2016 53.21 53.52 53.04 53.38 3,282,650 +0.32(+0.60%)
Nov 16, 2016 53.15 53.37 53.01 53.07 5,602,716 -0.26(-0.49%)
Nov 15, 2016 53.40 53.54 53.04 53.33 4,725,647 +0.00(+0.00%)
Nov 14, 2016 53.68 53.99 53.28 53.33 4,204,603 +0.00(+0.00%)
Nov 11, 2016 53.79 53.86 53.26 53.33 6,395,394 -0.56(-1.04%)
Nov 10, 2016 54.23 54.56 53.83 53.89 7,671,735 -0.47(-0.86%)
Nov 09, 2016 53.61 54.56 53.38 54.36 4,766,300 -0.11(-0.21%)
Nov 08, 2016 54.54 54.65 54.17 54.47 5,605,981 -0.01(-0.02%)
Nov 07, 2016 53.29 54.51 52.92 54.48 5,641,015 +1.93(+3.68%)
Nov 04, 2016 52.87 52.94 52.34 52.55 4,695,248 -0.30(-0.57%)
Nov 03, 2016 52.62 53.11 52.48 52.85 8,181,014 +0.40(+0.75%)
Nov 02, 2016 53.30 53.31 52.38 52.45 11,532,988 -0.87(-1.63%)
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.