Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.96 62.96 62.96 0 -0.32(-0.51%)
Dec 29, 2016 62.68 63.38 62.50 63.28 1,508,331 +0.89(+1.43%)
Dec 28, 2016 63.09 63.12 62.30 62.39 1,501,844 -0.74(-1.17%)
Dec 27, 2016 62.97 63.27 62.80 63.13 1,246,457 -0.04(-0.06%)
Dec 23, 2016 63.17 63.17 63.17 0 -0.07(-0.11%)
Dec 22, 2016 62.80 63.38 62.70 63.24 2,143,081 +0.44(+0.70%)
Dec 21, 2016 63.05 63.40 62.79 62.80 1,506,006 -0.41(-0.65%)
Dec 20, 2016 62.96 63.35 62.73 63.21 2,548,967 +0.27(+0.43%)
Dec 19, 2016 63.11 63.20 62.48 62.94 2,011,466 +0.13(+0.21%)
Dec 16, 2016 62.26 62.84 62.00 62.81 3,966,166 +0.70(+1.13%)
Dec 15, 2016 61.32 62.14 61.03 62.11 2,290,723 +0.41(+0.66%)
Dec 14, 2016 63.02 63.41 61.57 61.70 3,726,056 -1.01(-1.61%)
Dec 13, 2016 62.01 62.78 61.95 62.71 2,873,947 +0.76(+1.23%)
Dec 12, 2016 60.98 62.09 60.88 61.95 2,603,291 +0.96(+1.57%)
Dec 09, 2016 60.30 60.99 60.25 60.99 2,329,412 +0.81(+1.35%)
Dec 08, 2016 59.81 60.36 59.35 60.18 2,877,443 -0.07(-0.12%)
Dec 07, 2016 59.73 60.34 59.46 60.25 2,444,672 +0.78(+1.31%)
Dec 06, 2016 59.39 59.64 59.01 59.47 3,343,439 +0.27(+0.46%)
Dec 05, 2016 58.43 59.22 57.90 59.20 3,400,327 +0.50(+0.85%)
Dec 02, 2016 58.63 59.17 58.33 58.70 2,130,017 +0.54(+0.93%)
Dec 01, 2016 58.82 58.89 57.89 58.16 3,538,452 -0.89(-1.51%)
Nov 30, 2016 60.50 60.50 59.05 59.05 3,515,241 -2.22(-3.62%)
Nov 29, 2016 60.63 61.45 60.59 61.27 2,770,373 +0.37(+0.61%)
Nov 28, 2016 60.00 61.14 59.95 60.90 2,702,856 +1.18(+1.98%)
Nov 25, 2016 59.07 59.95 59.05 59.72 984,818 +0.90(+1.53%)
Nov 23, 2016 58.82 58.82 58.82 0 -0.35(-0.59%)
Nov 22, 2016 59.32 59.39 58.88 59.17 4,091,374 -0.15(-0.25%)
Nov 21, 2016 58.62 59.38 58.61 59.32 2,462,123 +0.88(+1.51%)
Nov 18, 2016 58.84 59.23 58.31 58.44 2,775,742 -0.42(-0.71%)
Nov 17, 2016 58.80 59.32 58.80 58.86 2,307,234 -0.13(-0.22%)
Nov 16, 2016 59.46 59.68 58.53 58.99 2,754,893 -0.47(-0.79%)
Nov 15, 2016 58.97 59.74 58.95 59.46 3,537,934 +0.74(+1.26%)
Nov 14, 2016 59.59 59.68 58.16 58.72 7,074,577 -1.27(-2.12%)
Nov 11, 2016 59.76 60.88 59.55 59.99 3,539,837 +0.25(+0.42%)
Nov 10, 2016 61.00 61.00 58.57 59.74 5,057,359 -1.51(-2.47%)
Nov 09, 2016 62.01 62.01 61.02 61.25 3,160,704 -1.98(-3.13%)
Nov 08, 2016 62.89 63.68 62.87 63.23 2,970,789 -0.01(-0.02%)
Nov 07, 2016 62.63 63.27 61.62 63.24 3,102,530 +0.84(+1.35%)
Nov 04, 2016 63.25 63.74 62.36 62.40 2,966,923 -0.52(-0.83%)
Nov 03, 2016 62.47 63.37 62.18 62.92 2,401,806 +0.31(+0.50%)
Nov 02, 2016 62.74 62.89 61.92 62.61 3,156,164 -0.77(-1.21%)
Nov 01, 2016 64.55 64.90 63.11 63.38 4,536,329 -1.46(-2.25%)
Oct 31, 2016 63.59 65.25 63.57 64.84 4,076,402 +1.43(+2.26%)
Oct 28, 2016 63.23 63.85 63.16 63.41 2,351,889 +0.22(+0.35%)
Oct 27, 2016 63.31 63.47 62.76 63.19 2,305,032 -0.34(-0.54%)
Oct 26, 2016 63.35 63.87 62.94 63.53 2,250,805 +0.07(+0.11%)
Oct 25, 2016 62.82 63.71 62.77 63.46 2,535,075 +0.43(+0.68%)
Oct 24, 2016 62.76 63.13 62.48 63.03 1,677,416 +0.55(+0.88%)
Oct 21, 2016 62.59 62.80 62.21 62.48 1,782,741 -0.43(-0.68%)
Oct 20, 2016 63.22 63.41 62.77 62.91 1,682,700 -0.28(-0.44%)
Oct 19, 2016 63.38 63.44 62.86 63.19 2,351,365 -0.18(-0.28%)
Oct 18, 2016 63.27 63.48 62.45 63.37 2,833,853 +0.40(+0.64%)
Oct 17, 2016 62.50 63.14 62.43 62.97 2,767,877 +0.67(+1.08%)
Oct 14, 2016 62.25 62.84 61.97 62.30 2,490,069 -0.23(-0.37%)
Oct 13, 2016 61.86 63.01 61.80 62.53 3,456,987 +0.53(+0.85%)
Oct 12, 2016 61.43 62.19 61.43 62.00 2,648,442 +0.66(+1.08%)
Oct 11, 2016 61.98 62.28 61.28 61.34 2,157,646 -0.87(-1.40%)
Oct 10, 2016 61.97 62.31 61.73 62.21 1,633,689 +0.42(+0.68%)
Oct 07, 2016 62.70 63.15 61.75 61.79 3,345,269 -0.46(-0.74%)
Oct 06, 2016 62.07 62.51 61.72 62.25 3,195,839 +0.07(+0.11%)
Oct 05, 2016 62.19 63.03 61.98 62.18 3,825,863 +0.00(+0.00%)
Oct 04, 2016 63.47 63.47 61.82 62.18 3,586,483 -1.33(-2.09%)
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.