Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.00 53.13 52.38 53.04 147,733 +0.04(+0.08%)
Jan 30, 2017 52.96 53.49 52.42 53.00 150,953 -0.53(-1.00%)
Jan 27, 2017 53.80 54.00 53.22 53.53 82,435 -0.04(-0.08%)
Jan 26, 2017 53.85 54.11 53.45 53.58 103,400 -0.27(-0.50%)
Jan 25, 2017 53.62 54.20 53.53 53.85 102,105 +0.89(+1.68%)
Jan 24, 2017 52.51 53.27 52.51 52.96 185,065 +0.76(+1.45%)
Jan 23, 2017 52.33 52.78 51.89 52.20 138,897 -0.09(-0.17%)
Jan 20, 2017 51.89 52.64 51.89 52.29 164,583 +0.76(+1.47%)
Jan 19, 2017 52.47 53.04 51.26 51.53 252,086 -0.80(-1.53%)
Jan 18, 2017 51.93 52.42 51.49 52.33 216,081 +0.62(+1.21%)
Jan 17, 2017 53.18 53.27 51.58 51.71 172,663 -1.56(-2.93%)
Jan 13, 2017 53.27 53.27 53.27 0 +0.00(+0.00%)
Jan 12, 2017 53.76 53.76 52.15 53.27 164,840 -0.45(-0.83%)
Jan 11, 2017 52.87 53.76 52.24 53.71 257,614 +1.02(+1.94%)
Jan 10, 2017 52.82 53.45 51.17 52.69 291,711 +1.60(+3.14%)
Jan 09, 2017 52.87 52.96 50.91 51.09 476,013 -2.23(-4.18%)
Jan 06, 2017 53.45 55.54 51.71 53.31 661,192 -4.28(-7.42%)
Jan 05, 2017 58.30 58.63 57.01 57.59 233,406 -0.94(-1.60%)
Jan 04, 2017 57.72 58.66 57.59 58.52 134,703 +1.16(+2.02%)
Jan 03, 2017 57.77 57.77 56.88 57.37 191,598 +0.45(+0.78%)
Dec 30, 2016 56.92 56.92 56.92 0 -0.53(-0.93%)
Dec 29, 2016 57.41 57.94 56.74 57.45 62,406 +0.27(+0.47%)
Dec 28, 2016 58.57 58.57 57.05 57.19 56,499 -1.11(-1.91%)
Dec 27, 2016 57.72 58.70 56.61 58.30 84,101 +0.76(+1.32%)
Dec 23, 2016 57.54 57.54 57.54 0 +0.13(+0.23%)
Dec 22, 2016 57.81 58.03 56.88 57.41 71,995 -0.45(-0.77%)
Dec 21, 2016 58.08 58.66 57.81 57.85 141,905 -0.40(-0.69%)
Dec 20, 2016 57.68 58.26 56.70 58.26 92,085 +0.89(+1.55%)
Dec 19, 2016 57.77 57.90 56.65 57.37 140,862 +0.00(+0.00%)
Dec 16, 2016 58.17 58.46 56.96 57.37 552,092 -0.59(-1.01%)
Dec 15, 2016 57.01 58.66 56.83 57.95 233,052 +1.17(+2.05%)
Dec 14, 2016 57.77 58.12 56.52 56.79 99,875 -1.07(-1.85%)
Dec 13, 2016 57.59 57.90 56.56 57.85 120,467 +0.71(+1.25%)
Dec 12, 2016 56.88 57.50 56.78 57.14 158,397 +0.18(+0.31%)
Dec 09, 2016 56.03 57.05 55.14 56.96 216,982 +0.71(+1.27%)
Dec 08, 2016 57.54 58.70 54.38 56.25 500,737 -3.95(-6.57%)
Dec 07, 2016 59.19 60.30 58.88 60.21 133,067 +1.15(+1.95%)
Dec 06, 2016 58.30 59.28 57.81 59.06 154,994 +0.98(+1.69%)
Dec 05, 2016 58.08 59.06 57.68 58.08 170,474 +0.67(+1.16%)
Dec 02, 2016 57.90 58.34 56.96 57.41 94,276 -0.27(-0.46%)
Dec 01, 2016 58.17 59.06 57.30 57.68 136,458 -0.31(-0.54%)
Nov 30, 2016 57.90 58.79 57.81 57.99 115,159 +0.22(+0.39%)
Nov 29, 2016 58.39 59.10 57.72 57.77 80,092 -0.53(-0.92%)
Nov 28, 2016 59.24 59.24 58.12 58.30 228,760 -1.16(-1.95%)
Nov 25, 2016 59.46 59.99 58.92 59.46 69,350 +0.31(+0.53%)
Nov 23, 2016 59.15 59.15 59.15 0 +0.62(+1.07%)
Nov 22, 2016 57.54 58.57 56.65 58.52 150,470 +1.38(+2.42%)
Nov 21, 2016 57.54 57.68 56.30 57.14 132,365 -0.13(-0.23%)
Nov 18, 2016 56.25 57.32 55.98 57.28 147,179 +1.07(+1.90%)
Nov 17, 2016 56.03 56.83 55.81 56.21 93,204 +0.18(+0.32%)
Nov 16, 2016 56.12 56.88 55.23 56.03 172,401 -0.27(-0.47%)
Nov 15, 2016 56.16 56.52 55.27 56.30 204,590 +0.36(+0.64%)
Nov 14, 2016 55.41 56.12 54.78 55.94 185,520 +1.11(+2.03%)
Nov 11, 2016 53.71 55.09 53.18 54.83 213,796 +1.38(+2.58%)
Nov 10, 2016 54.56 55.27 53.22 53.45 279,600 -0.67(-1.23%)
Nov 09, 2016 48.28 54.38 48.28 54.11 406,173 +5.30(+10.86%)
Nov 08, 2016 48.06 49.10 47.88 48.81 112,587 +0.53(+1.11%)
Nov 07, 2016 47.88 48.41 47.57 48.28 152,516 +1.38(+2.94%)
Nov 04, 2016 45.87 47.66 45.83 46.90 212,139 +1.07(+2.33%)
Nov 03, 2016 46.32 46.36 45.61 45.83 216,712 -0.40(-0.87%)
Nov 02, 2016 46.81 46.99 46.01 46.23 291,208 -0.49(-1.05%)
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.