Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.12 45.15 44.47 44.97 16,626,694 -0.15(-0.34%)
Jan 30, 2017 45.78 45.79 45.07 45.12 17,645,106 -0.53(-1.16%)
Jan 27, 2017 46.00 46.09 45.45 45.65 27,890,850 +0.16(+0.35%)
Jan 26, 2017 46.59 46.70 45.03 45.49 45,003,604 -2.40(-5.01%)
Jan 25, 2017 47.22 47.96 46.71 47.89 33,080,126 +1.60(+3.45%)
Jan 24, 2017 46.31 46.94 46.04 46.29 49,576,588 +0.10(+0.22%)
Jan 23, 2017 49.38 49.38 45.26 46.19 112,123,936 -6.73(-12.72%)
Jan 20, 2017 54.87 55.33 52.70 52.92 24,875,974 -1.31(-2.42%)
Jan 19, 2017 54.68 55.04 54.17 54.24 11,203,097 -0.58(-1.06%)
Jan 18, 2017 54.43 55.62 53.71 54.82 18,871,488 +0.79(+1.46%)
Jan 17, 2017 56.15 56.37 53.15 54.03 26,640,702 -2.26(-4.02%)
Jan 13, 2017 56.29 56.29 56.29 0 +0.64(+1.15%)
Jan 12, 2017 55.00 55.70 54.75 55.65 7,263,599 +0.02(+0.03%)
Jan 11, 2017 55.34 55.64 55.06 55.63 9,920,697 +0.40(+0.72%)
Jan 10, 2017 55.51 55.68 55.19 55.24 7,219,066 -0.02(-0.03%)
Jan 09, 2017 55.15 55.77 55.12 55.25 5,664,921 +0.10(+0.18%)
Jan 06, 2017 55.11 55.44 54.59 55.15 8,019,184 -0.02(-0.03%)
Jan 05, 2017 54.89 55.53 54.75 55.17 7,126,587 +0.07(+0.12%)
Jan 04, 2017 55.27 55.51 54.93 55.10 7,374,113 +0.06(+0.11%)
Jan 03, 2017 55.43 55.67 54.37 55.04 11,289,585 +0.17(+0.31%)
Dec 30, 2016 54.88 54.88 54.88 0 -0.71(-1.27%)
Dec 29, 2016 55.13 55.62 55.06 55.58 4,397,039 +0.24(+0.44%)
Dec 28, 2016 56.10 56.45 55.30 55.34 7,778,765 -1.26(-2.23%)
Dec 27, 2016 56.51 56.87 56.44 56.60 3,597,881 +0.33(+0.58%)
Dec 23, 2016 56.27 56.27 56.27 0 +0.08(+0.15%)
Dec 22, 2016 56.93 57.02 55.94 56.19 7,010,217 -0.34(-0.60%)
Dec 21, 2016 56.45 56.69 56.24 56.53 6,190,647 +0.21(+0.37%)
Dec 20, 2016 56.71 56.86 56.20 56.31 7,942,625 -0.09(-0.16%)
Dec 19, 2016 56.21 56.75 56.09 56.41 9,368,013 +0.47(+0.84%)
Dec 16, 2016 57.64 57.64 55.84 55.94 21,571,392 -1.32(-2.31%)
Dec 15, 2016 57.32 57.88 56.65 57.26 8,510,022 +0.40(+0.70%)
Dec 14, 2016 57.77 58.23 56.69 56.86 11,830,550 -1.50(-2.57%)
Dec 13, 2016 57.84 59.12 57.64 58.36 9,959,563 +0.73(+1.27%)
Dec 12, 2016 57.54 57.78 57.16 57.63 6,671,902 -0.04(-0.07%)
Dec 09, 2016 57.75 57.98 57.06 57.67 6,596,303 -0.03(-0.04%)
Dec 08, 2016 57.59 58.23 57.54 57.70 6,589,880 +0.18(+0.31%)
Dec 07, 2016 56.69 57.52 56.35 57.52 8,557,780 +0.75(+1.32%)
Dec 06, 2016 56.10 56.79 55.97 56.77 7,946,874 +0.92(+1.64%)
Dec 05, 2016 55.87 56.34 55.29 55.85 10,222,551 +0.44(+0.79%)
Dec 02, 2016 53.82 55.83 53.82 55.41 11,509,544 +1.41(+2.62%)
Dec 01, 2016 57.00 57.16 53.68 54.00 19,679,770 -3.34(-5.83%)
Nov 30, 2016 56.22 57.48 55.97 57.34 14,793,645 +1.14(+2.04%)
Nov 29, 2016 56.58 56.85 56.08 56.20 7,776,187 -0.28(-0.49%)
Nov 28, 2016 56.74 56.98 56.22 56.47 9,763,542 -0.56(-0.97%)
Nov 25, 2016 56.92 57.14 56.55 57.03 5,029,389 +0.13(+0.23%)
Nov 23, 2016 56.90 56.90 56.90 0 -0.15(-0.26%)
Nov 22, 2016 56.43 57.29 55.99 57.05 11,739,162 +1.01(+1.80%)
Nov 21, 2016 55.84 56.12 55.24 56.04 9,422,242 -0.18(-0.31%)
Nov 18, 2016 55.69 56.33 55.07 56.21 11,841,792 +0.53(+0.96%)
Nov 17, 2016 55.49 55.76 55.27 55.68 8,360,197 +0.31(+0.56%)
Nov 16, 2016 55.71 55.71 54.83 55.37 11,438,096 -0.39(-0.70%)
Nov 15, 2016 55.34 56.09 55.08 55.76 11,513,619 +0.70(+1.27%)
Nov 14, 2016 56.30 56.30 55.06 55.06 9,864,667 -0.79(-1.42%)
Nov 11, 2016 55.01 55.95 54.98 55.85 12,261,526 +0.48(+0.86%)
Nov 10, 2016 56.63 56.96 54.50 55.38 21,283,660 -1.31(-2.31%)
Nov 09, 2016 55.64 56.86 55.33 56.69 13,895,525 -0.33(-0.57%)
Nov 08, 2016 56.97 57.38 56.48 57.01 8,018,576 -0.16(-0.28%)
Nov 07, 2016 56.55 57.27 56.28 57.17 11,015,220 +1.44(+2.59%)
Nov 04, 2016 54.90 56.30 54.90 55.73 10,279,085 -0.18(-0.33%)
Nov 03, 2016 56.53 57.26 55.06 55.91 18,729,602 -0.12(-0.21%)
Nov 02, 2016 57.17 57.29 55.97 56.03 18,177,546 -1.04(-1.83%)
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.