Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.94 57.34 55.26 57.00 373,644 +1.40(+2.52%)
Jan 28, 2016 56.81 57.35 55.07 55.60 264,359 -0.63(-1.12%)
Jan 27, 2016 57.62 60.87 55.81 56.23 161,587 -1.76(-3.04%)
Jan 26, 2016 56.79 58.00 55.72 57.99 240,861 +1.41(+2.49%)
Jan 25, 2016 57.49 58.94 56.38 56.58 147,305 -1.02(-1.77%)
Jan 22, 2016 56.88 58.40 56.57 57.60 209,741 +1.16(+2.06%)
Jan 21, 2016 58.96 59.87 56.17 56.44 189,393 -2.35(-4.00%)
Jan 20, 2016 57.54 59.35 54.55 58.79 251,970 +0.34(+0.58%)
Jan 19, 2016 57.90 58.84 57.30 58.45 252,550 +0.95(+1.65%)
Jan 15, 2016 57.55 57.50 57.50 57.50 169,400 -1.37(-2.32%)
Jan 14, 2016 57.66 59.35 57.16 58.87 203,360 +1.43(+2.48%)
Jan 13, 2016 58.33 59.30 55.11 57.44 195,526 -0.84(-1.44%)
Jan 12, 2016 58.82 59.93 57.02 58.28 246,794 -0.05(-0.09%)
Jan 11, 2016 58.59 59.37 56.88 58.33 453,669 -0.04(-0.07%)
Jan 08, 2016 60.05 60.59 58.18 58.37 256,169 -0.95(-1.60%)
Jan 07, 2016 59.38 62.79 58.84 59.32 414,284 -1.01(-1.67%)
Jan 06, 2016 60.42 61.65 59.19 60.33 304,203 -1.48(-2.39%)
Jan 05, 2016 61.41 63.10 61.14 61.81 178,812 +0.64(+1.05%)
Jan 04, 2016 61.03 61.56 58.48 61.17 236,122 -0.49(-0.79%)
Dec 31, 2015 62.00 61.66 61.66 61.66 153,000 -0.57(-0.92%)
Dec 30, 2015 62.87 63.60 60.60 62.23 271,853 -0.83(-1.32%)
Dec 29, 2015 62.95 63.65 62.50 63.06 117,835 +0.42(+0.67%)
Dec 28, 2015 61.41 63.02 61.32 62.64 156,178 +0.92(+1.49%)
Dec 24, 2015 62.11 61.72 61.72 61.72 58,100 -0.45(-0.72%)
Dec 23, 2015 61.92 62.91 61.48 62.17 118,014 +0.70(+1.14%)
Dec 22, 2015 62.53 62.85 61.00 61.47 130,218 -0.87(-1.40%)
Dec 21, 2015 61.51 62.59 60.18 62.34 223,634 +1.24(+2.03%)
Dec 18, 2015 60.47 62.04 59.64 61.10 740,185 +0.64(+1.06%)
Dec 17, 2015 58.23 61.81 57.82 60.46 479,563 +2.57(+4.44%)
Dec 16, 2015 56.66 57.99 56.08 57.89 264,810 +1.59(+2.82%)
Dec 15, 2015 52.35 56.39 52.08 56.30 253,786 +4.23(+8.12%)
Dec 14, 2015 53.30 53.30 51.37 52.07 152,090 -1.12(-2.11%)
Dec 11, 2015 52.62 54.48 52.48 53.19 148,704 -0.24(-0.45%)
Dec 10, 2015 52.68 53.82 52.17 53.43 102,082 +0.68(+1.29%)
Dec 09, 2015 53.92 54.69 52.69 52.75 109,613 -1.32(-2.44%)
Dec 08, 2015 52.68 54.25 52.59 54.07 121,847 +0.96(+1.81%)
Dec 07, 2015 53.98 54.18 52.73 53.11 154,195 -1.05(-1.94%)
Dec 04, 2015 52.82 54.94 52.82 54.16 193,032 +1.57(+2.99%)
Dec 03, 2015 53.38 53.65 52.09 52.59 236,136 -0.55(-1.04%)
Dec 02, 2015 53.67 53.95 52.87 53.14 105,198 -0.61(-1.13%)
Dec 01, 2015 52.93 53.91 52.51 53.75 150,383 +1.10(+2.09%)
Nov 30, 2015 52.45 52.87 51.87 52.65 168,404 +0.25(+0.48%)
Nov 27, 2015 52.28 52.50 50.04 52.40 45,569 +0.08(+0.15%)
Nov 25, 2015 52.79 52.32 52.32 52.32 128,600 -0.60(-1.13%)
Nov 24, 2015 52.84 53.05 50.99 52.92 115,180 +0.04(+0.08%)
Nov 23, 2015 52.16 53.37 51.95 52.88 204,921 +0.33(+0.63%)
Nov 20, 2015 51.47 52.90 51.15 52.55 154,519 +1.41(+2.76%)
Nov 19, 2015 52.53 52.81 50.74 51.14 167,645 -2.14(-4.02%)
Nov 18, 2015 53.31 53.72 52.18 53.28 186,609 +0.32(+0.60%)
Nov 17, 2015 51.81 53.97 51.81 52.96 283,338 +1.30(+2.52%)
Nov 16, 2015 49.82 51.89 49.69 51.66 186,663 +1.70(+3.40%)
Nov 13, 2015 49.84 50.44 49.14 49.96 183,053 -0.15(-0.30%)
Nov 12, 2015 50.83 51.47 49.96 50.11 176,959 -1.06(-2.07%)
Nov 11, 2015 53.33 53.33 51.05 51.17 130,899 -1.90(-3.58%)
Nov 10, 2015 52.94 54.05 52.63 53.07 185,494 +0.18(+0.34%)
Nov 09, 2015 53.65 53.76 52.58 52.89 137,296 -0.96(-1.78%)
Nov 06, 2015 53.72 54.08 53.16 53.85 342,388 -0.23(-0.43%)
Nov 05, 2015 52.64 54.23 52.25 54.08 203,497 +1.56(+2.97%)
Nov 04, 2015 53.12 54.81 52.05 52.52 179,316 -0.64(-1.20%)
Nov 03, 2015 53.46 53.87 52.48 53.16 218,558 -0.56(-1.04%)
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.