Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.09 58.24 57.78 57.89 339,183 -0.65(-1.11%)
Nov 29, 2016 58.43 58.61 58.22 58.54 174,596 +0.12(+0.21%)
Nov 28, 2016 58.29 58.45 58.10 58.42 138,205 +0.33(+0.57%)
Nov 25, 2016 58.18 58.25 57.81 58.09 43,019 +0.15(+0.26%)
Nov 23, 2016 57.94 57.94 57.94 0 -0.11(-0.19%)
Nov 22, 2016 58.18 58.30 57.95 58.05 227,953 -0.01(-0.02%)
Nov 21, 2016 58.26 58.34 57.97 58.06 174,643 +0.05(+0.09%)
Nov 18, 2016 58.38 58.51 57.85 58.01 124,673 -0.13(-0.22%)
Nov 17, 2016 58.49 58.78 58.09 58.14 546,580 -0.54(-0.92%)
Nov 16, 2016 58.69 59.00 58.60 58.68 54,604 +0.09(+0.15%)
Nov 15, 2016 58.39 59.21 58.37 58.59 110,910 +0.66(+1.14%)
Nov 14, 2016 58.45 58.71 57.93 57.93 281,869 -0.77(-1.31%)
Nov 11, 2016 58.95 59.00 58.51 58.70 147,228 -0.26(-0.44%)
Nov 10, 2016 59.43 59.60 58.74 58.96 166,170 -0.46(-0.77%)
Nov 09, 2016 60.15 60.24 59.28 59.42 177,866 -1.62(-2.65%)
Nov 08, 2016 61.28 61.36 60.90 61.04 319,526 -0.09(-0.15%)
Nov 07, 2016 60.98 61.26 60.98 61.13 47,203 -0.16(-0.26%)
Nov 04, 2016 61.28 61.30 61.08 61.29 75,214 +0.37(+0.61%)
Nov 03, 2016 61.07 61.10 60.81 60.92 77,475 -0.15(-0.25%)
Nov 02, 2016 61.11 61.37 60.86 61.07 93,846 -0.16(-0.26%)
Nov 01, 2016 60.88 61.27 60.79 61.23 131,054 -0.15(-0.24%)
Oct 31, 2016 61.50 61.59 61.32 61.38 290,298 -0.04(-0.07%)
Oct 28, 2016 61.42 61.67 61.25 61.42 133,335 -0.02(-0.03%)
Oct 27, 2016 61.80 61.86 61.30 61.44 86,047 -0.55(-0.89%)
Oct 26, 2016 62.29 62.35 61.99 61.99 122,873 -0.59(-0.94%)
Oct 25, 2016 62.36 62.66 62.30 62.58 64,922 +0.13(+0.21%)
Oct 24, 2016 62.62 62.67 62.28 62.45 73,103 -0.22(-0.35%)
Oct 21, 2016 62.77 62.91 62.59 62.67 94,738 -0.04(-0.06%)
Oct 20, 2016 62.79 62.91 62.57 62.71 146,525 +0.09(+0.14%)
Oct 19, 2016 62.36 62.68 62.19 62.62 285,816 +0.23(+0.37%)
Oct 18, 2016 61.90 62.42 61.89 62.39 222,167 +0.32(+0.52%)
Oct 17, 2016 61.96 62.29 61.91 62.07 240,837 +0.24(+0.39%)
Oct 14, 2016 62.00 62.41 61.77 61.83 311,790 -0.48(-0.77%)
Oct 13, 2016 62.32 62.42 62.17 62.31 205,646 +0.26(+0.42%)
Oct 12, 2016 61.96 62.17 61.72 62.05 138,653 +0.08(+0.13%)
Oct 11, 2016 62.12 62.30 61.86 61.97 566,499 -0.28(-0.45%)
Oct 10, 2016 62.30 62.37 62.09 62.25 77,081 -0.12(-0.19%)
Oct 07, 2016 62.37 62.44 62.02 62.37 130,766 +0.11(+0.18%)
Oct 06, 2016 62.27 62.39 61.99 62.26 211,594 -0.08(-0.13%)
Oct 05, 2016 62.42 62.44 61.94 62.34 542,361 -0.13(-0.21%)
Oct 04, 2016 62.94 63.00 62.26 62.47 172,832 -0.40(-0.64%)
Oct 03, 2016 63.07 63.27 62.68 62.87 74,209 -0.39(-0.62%)
Sep 30, 2016 63.43 63.55 62.89 63.26 450,597 -0.18(-0.28%)
Sep 29, 2016 63.29 63.59 63.22 63.44 65,777 -0.05(-0.08%)
Sep 28, 2016 63.44 63.63 63.23 63.49 28,288 +0.13(+0.21%)
Sep 27, 2016 63.33 63.53 63.25 63.36 81,810 +0.14(+0.22%)
Sep 26, 2016 63.10 63.26 63.00 63.22 102,638 +0.44(+0.70%)
Sep 23, 2016 63.17 63.30 62.76 62.78 128,461 -0.22(-0.35%)
Sep 22, 2016 62.90 63.36 62.71 63.00 177,061 +0.36(+0.57%)
Sep 21, 2016 62.07 62.68 61.98 62.64 106,653 +0.49(+0.79%)
Sep 20, 2016 62.21 62.44 61.95 62.15 215,918 +0.20(+0.32%)
Sep 19, 2016 61.85 62.12 61.85 61.95 69,364 -0.01(-0.02%)
Sep 16, 2016 61.76 61.96 61.76 61.96 67,539 +0.24(+0.39%)
Sep 15, 2016 61.41 61.78 61.27 61.72 104,894 +0.15(+0.24%)
Sep 14, 2016 61.65 62.09 61.38 61.57 141,827 -0.28(-0.45%)
Sep 13, 2016 62.31 62.40 61.44 61.85 262,087 -0.33(-0.53%)
Sep 12, 2016 62.17 62.48 62.04 62.18 77,473 -0.25(-0.40%)
Sep 09, 2016 62.69 62.70 62.22 62.43 121,594 -0.74(-1.17%)
Sep 08, 2016 63.53 63.67 62.92 63.17 56,031 -0.56(-0.88%)
Sep 07, 2016 64.01 64.03 63.73 63.73 132,356 +0.01(+0.02%)
Sep 06, 2016 63.54 63.93 63.41 63.72 163,478 +0.15(+0.24%)
Sep 02, 2016 63.56 63.57 63.57 63.57 125,500 -0.27(-0.42%)
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.