Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 54.98 54.98 54.98 0 +0.08(+0.14%)
Dec 29, 2016 54.90 54.95 54.81 54.90 3,187,201 +0.08(+0.14%)
Dec 28, 2016 54.98 55.02 54.82 54.83 5,601,751 +0.49(+0.90%)
Dec 27, 2016 54.43 54.52 54.32 54.34 3,431,945 -0.13(-0.25%)
Dec 23, 2016 54.47 54.47 54.47 0 +0.13(+0.25%)
Dec 22, 2016 54.24 54.34 54.18 54.34 8,871,998 +0.07(+0.14%)
Dec 21, 2016 54.12 54.28 54.10 54.26 8,418,773 +0.12(+0.22%)
Dec 20, 2016 54.19 54.22 54.03 54.15 7,289,222 +0.03(+0.06%)
Dec 19, 2016 54.00 54.15 53.95 54.12 3,223,564 +0.19(+0.36%)
Dec 16, 2016 54.04 54.06 53.88 53.92 6,224,259 +0.04(+0.08%)
Dec 15, 2016 53.73 53.97 53.70 53.88 5,926,852 +0.06(+0.11%)
Dec 14, 2016 54.24 54.40 53.74 53.82 7,447,186 -0.46(-0.85%)
Dec 13, 2016 54.29 54.41 54.22 54.28 4,884,387 +0.16(+0.30%)
Dec 12, 2016 54.29 54.32 54.09 54.12 7,661,788 -0.06(-0.11%)
Dec 09, 2016 54.18 54.25 54.12 54.18 3,781,834 +0.00(+0.00%)
Dec 08, 2016 54.12 54.19 53.95 54.18 6,548,222 -0.04(-0.08%)
Dec 07, 2016 53.91 54.22 53.89 54.22 18,856,648 +0.34(+0.63%)
Dec 06, 2016 53.72 53.88 53.68 53.88 7,354,925 +0.21(+0.39%)
Dec 05, 2016 53.51 53.68 53.49 53.67 6,212,073 +0.16(+0.31%)
Dec 02, 2016 53.22 53.51 53.21 53.51 8,871,480 +0.31(+0.59%)
Dec 01, 2016 53.48 53.48 53.15 53.20 11,250,041 +0.32(+0.60%)
Nov 30, 2016 52.88 52.95 52.70 52.88 7,211,962 +0.10(+0.19%)
Nov 29, 2016 52.70 52.86 52.67 52.77 5,473,592 -0.10(-0.19%)
Nov 28, 2016 52.94 53.02 52.73 52.88 15,889,880 +0.04(+0.08%)
Nov 25, 2016 52.79 52.88 52.77 52.83 1,517,033 +0.09(+0.17%)
Nov 23, 2016 52.75 52.75 52.75 0 -0.23(-0.44%)
Nov 22, 2016 52.60 53.02 52.60 52.98 12,248,012 +0.40(+0.75%)
Nov 21, 2016 52.29 52.58 52.29 52.58 6,699,254 +0.44(+0.84%)
Nov 18, 2016 52.23 52.37 52.12 52.15 9,829,789 -0.03(-0.06%)
Nov 17, 2016 52.28 52.42 52.17 52.17 7,459,512 -0.12(-0.22%)
Nov 16, 2016 52.25 52.36 52.22 52.29 8,861,085 -0.20(-0.39%)
Nov 15, 2016 52.12 52.55 52.10 52.50 11,941,237 +0.69(+1.33%)
Nov 14, 2016 51.33 51.90 51.31 51.81 16,108,134 +0.38(+0.74%)
Nov 11, 2016 51.78 51.94 51.31 51.43 10,415,610 -0.51(-0.99%)
Nov 10, 2016 52.54 52.58 51.94 51.94 17,340,530 -0.75(-1.42%)
Nov 09, 2016 52.69 53.20 52.64 52.69 16,709,109 -0.35(-0.66%)
Nov 08, 2016 52.92 53.08 52.88 53.04 12,785,940 -0.09(-0.17%)
Nov 07, 2016 52.83 53.14 52.83 53.13 10,335,972 +0.69(+1.31%)
Nov 04, 2016 52.44 52.54 52.34 52.44 9,217,768 +0.09(+0.17%)
Nov 03, 2016 52.41 52.54 52.32 52.35 7,217,798 +0.01(+0.03%)
Nov 02, 2016 52.58 52.58 52.26 52.34 18,268,828 -0.31(-0.58%)
Nov 01, 2016 52.86 52.86 52.44 52.64 10,047,709 +0.38(+0.72%)
Oct 31, 2016 52.42 52.47 52.19 52.27 21,262,942 -0.16(-0.30%)
Oct 28, 2016 52.63 52.65 52.38 52.42 11,313,395 -0.23(-0.44%)
Oct 27, 2016 52.97 52.97 52.61 52.65 9,788,868 -0.22(-0.41%)
Oct 26, 2016 52.96 53.10 52.87 52.87 5,472,225 -0.24(-0.46%)
Oct 25, 2016 53.10 53.15 53.04 53.12 6,037,993 -0.03(-0.05%)
Oct 24, 2016 53.20 53.20 53.06 53.14 2,716,722 +0.04(+0.08%)
Oct 21, 2016 53.01 53.13 52.97 53.10 6,112,713 +0.06(+0.11%)
Oct 20, 2016 53.06 53.13 52.99 53.04 6,097,566 -0.01(-0.03%)
Oct 19, 2016 52.94 53.10 52.93 53.06 3,571,404 +0.17(+0.33%)
Oct 18, 2016 52.87 52.94 52.76 52.88 4,583,979 +0.17(+0.33%)
Oct 17, 2016 52.80 52.84 52.64 52.71 6,639,920 -0.01(-0.03%)
Oct 14, 2016 52.74 52.84 52.69 52.73 4,676,279 +0.07(+0.14%)
Oct 13, 2016 52.55 52.71 52.47 52.65 10,738,815 -0.07(-0.14%)
Oct 12, 2016 52.78 52.86 52.65 52.73 4,807,513 -0.04(-0.08%)
Oct 11, 2016 53.01 53.02 52.68 52.77 8,681,290 -0.30(-0.57%)
Oct 10, 2016 52.84 53.12 52.84 53.07 2,586,448 +0.20(+0.38%)
Oct 07, 2016 52.78 52.91 52.63 52.87 6,188,082 +0.12(+0.22%)
Oct 06, 2016 52.77 52.78 52.63 52.76 5,377,139 +0.00(+0.00%)
Oct 05, 2016 52.73 52.77 52.63 52.76 7,114,475 +0.14(+0.27%)
Oct 04, 2016 52.70 52.76 52.52 52.61 7,828,156 -0.06(-0.11%)
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.