Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.96 59.17 58.86 59.02 92,648 +0.17(+0.29%)
Jan 30, 2017 58.99 58.99 58.79 58.85 274,477 -0.08(-0.14%)
Jan 27, 2017 58.84 59.00 58.73 58.93 132,274 +0.22(+0.37%)
Jan 26, 2017 58.51 58.75 58.34 58.71 386,842 +0.16(+0.27%)
Jan 25, 2017 58.71 58.85 58.42 58.55 436,777 -0.41(-0.70%)
Jan 24, 2017 59.10 59.22 58.80 58.96 180,282 -0.22(-0.37%)
Jan 23, 2017 58.98 59.39 58.86 59.18 163,317 +0.33(+0.56%)
Jan 20, 2017 58.88 58.98 58.61 58.85 203,626 -0.12(-0.20%)
Jan 19, 2017 59.07 59.13 58.76 58.97 240,914 -0.34(-0.57%)
Jan 18, 2017 59.56 59.59 59.22 59.31 460,417 -0.37(-0.62%)
Jan 17, 2017 59.81 59.91 59.49 59.68 642,024 +0.28(+0.47%)
Jan 13, 2017 59.40 59.40 59.40 0 -0.31(-0.52%)
Jan 12, 2017 59.96 60.05 59.64 59.71 157,643 +0.06(+0.10%)
Jan 11, 2017 59.56 59.79 59.35 59.65 145,325 +0.10(+0.17%)
Jan 10, 2017 59.49 59.65 59.46 59.55 169,139 +0.02(+0.03%)
Jan 09, 2017 59.69 59.69 59.35 59.53 263,076 +0.12(+0.20%)
Jan 06, 2017 59.55 59.55 59.28 59.41 315,865 -0.25(-0.42%)
Jan 05, 2017 59.46 59.77 59.21 59.66 130,528 +0.58(+0.98%)
Jan 04, 2017 59.09 59.21 58.93 59.08 270,787 +0.01(+0.02%)
Jan 03, 2017 58.60 59.13 58.50 59.07 190,067 +0.37(+0.63%)
Dec 30, 2016 58.70 58.70 58.70 0 -0.09(-0.15%)
Dec 29, 2016 58.61 58.86 58.40 58.79 288,163 +0.28(+0.48%)
Dec 28, 2016 58.21 58.63 58.15 58.51 187,958 +0.45(+0.78%)
Dec 27, 2016 58.00 58.22 57.90 58.06 115,780 -0.20(-0.34%)
Dec 23, 2016 58.26 58.26 58.26 0 +0.21(+0.36%)
Dec 22, 2016 57.81 58.12 57.77 58.05 131,316 -0.07(-0.12%)
Dec 21, 2016 58.10 58.23 57.89 58.12 336,631 +0.28(+0.48%)
Dec 20, 2016 57.93 58.05 57.78 57.84 173,923 -0.18(-0.31%)
Dec 19, 2016 57.77 58.05 57.77 58.02 98,561 +0.50(+0.87%)
Dec 16, 2016 57.79 57.79 57.39 57.52 57,471 -0.03(-0.05%)
Dec 15, 2016 57.72 57.94 57.51 57.55 213,605 -0.06(-0.10%)
Dec 14, 2016 58.07 58.36 57.61 57.61 133,223 -0.29(-0.50%)
Dec 13, 2016 57.82 57.92 57.54 57.90 135,905 +0.40(+0.70%)
Dec 12, 2016 57.63 57.64 57.31 57.50 98,044 -0.15(-0.26%)
Dec 09, 2016 57.98 58.00 57.49 57.65 140,885 -0.32(-0.55%)
Dec 08, 2016 58.26 58.26 57.94 57.97 137,998 -0.44(-0.75%)
Dec 07, 2016 58.21 58.50 58.14 58.41 113,019 +0.45(+0.78%)
Dec 06, 2016 57.98 58.16 57.83 57.96 123,128 +0.04(+0.07%)
Dec 05, 2016 57.63 58.17 57.54 57.92 211,167 +0.10(+0.17%)
Dec 02, 2016 57.69 58.05 57.69 57.82 233,749 +0.27(+0.47%)
Dec 01, 2016 57.52 57.59 57.15 57.55 134,056 -0.34(-0.59%)
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%)
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.