Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.71 53.71 53.71 0 +0.31(+0.58%)
Dec 29, 2016 53.38 53.60 53.32 53.40 696,930 +0.05(+0.09%)
Dec 28, 2016 53.60 53.82 53.24 53.35 763,320 -0.03(-0.06%)
Dec 27, 2016 53.70 53.97 53.34 53.38 407,283 -0.37(-0.69%)
Dec 23, 2016 53.75 53.75 53.75 0 -0.04(-0.07%)
Dec 22, 2016 53.62 53.90 53.46 53.79 1,448,284 -0.13(-0.24%)
Dec 21, 2016 53.09 54.00 52.84 53.92 2,905,606 +0.92(+1.74%)
Dec 20, 2016 51.76 53.10 51.64 53.00 5,678,751 +1.24(+2.40%)
Dec 19, 2016 51.07 52.27 50.71 51.76 9,463,331 +5.99(+13.09%)
Dec 16, 2016 45.60 46.26 45.31 45.77 1,473,144 +0.01(+0.02%)
Dec 15, 2016 46.37 46.52 45.50 45.76 757,456 -0.37(-0.80%)
Dec 14, 2016 46.69 46.75 45.90 46.13 320,447 -0.45(-0.97%)
Dec 13, 2016 46.73 47.04 46.23 46.58 511,214 -0.26(-0.56%)
Dec 12, 2016 46.46 46.84 46.40 46.84 522,424 +0.33(+0.71%)
Dec 09, 2016 47.03 47.14 46.27 46.51 428,755 -0.35(-0.75%)
Dec 08, 2016 46.62 47.24 46.62 46.86 279,079 +0.14(+0.30%)
Dec 07, 2016 46.91 46.91 46.57 46.72 398,154 -0.06(-0.13%)
Dec 06, 2016 46.65 47.01 46.65 46.78 470,640 +0.34(+0.73%)
Dec 05, 2016 45.58 46.46 45.58 46.44 502,444 +0.44(+0.96%)
Dec 02, 2016 46.26 46.34 45.91 46.00 392,691 -0.70(-1.50%)
Dec 01, 2016 46.92 46.93 46.57 46.70 402,283 -0.11(-0.23%)
Nov 30, 2016 47.11 47.11 46.75 46.81 496,831 -0.10(-0.21%)
Nov 29, 2016 46.98 47.18 46.79 46.91 355,865 -0.03(-0.06%)
Nov 28, 2016 46.88 47.25 46.60 46.94 270,567 -0.17(-0.36%)
Nov 25, 2016 47.10 47.16 46.88 47.11 106,824 +0.24(+0.51%)
Nov 23, 2016 46.87 46.87 46.87 0 +0.37(+0.80%)
Nov 22, 2016 46.47 46.78 45.96 46.50 312,920 +0.15(+0.32%)
Nov 21, 2016 46.16 46.38 45.55 46.35 474,471 +0.32(+0.70%)
Nov 18, 2016 46.20 46.61 45.96 46.03 557,630 -0.09(-0.20%)
Nov 17, 2016 45.91 46.12 45.79 46.12 520,893 +0.19(+0.41%)
Nov 16, 2016 45.78 46.13 45.78 45.93 381,872 -0.14(-0.30%)
Nov 15, 2016 45.82 46.26 45.66 46.07 421,018 +0.23(+0.50%)
Nov 14, 2016 45.25 45.85 44.93 45.84 532,129 +0.58(+1.28%)
Nov 11, 2016 44.11 45.28 43.97 45.26 730,118 +1.17(+2.65%)
Nov 10, 2016 43.78 44.17 43.57 44.09 759,636 +0.54(+1.24%)
Nov 09, 2016 43.39 43.78 43.26 43.55 245,565 +0.17(+0.39%)
Nov 08, 2016 42.88 43.52 42.75 43.38 616,933 +0.36(+0.84%)
Nov 07, 2016 43.00 43.05 42.80 43.02 386,148 +0.41(+0.96%)
Nov 04, 2016 42.52 42.75 42.27 42.61 311,027 -0.05(-0.12%)
Nov 03, 2016 43.20 43.40 42.44 42.66 322,000 -0.66(-1.52%)
Nov 02, 2016 42.78 43.75 42.78 43.32 943,421 +0.58(+1.36%)
Nov 01, 2016 43.23 43.28 42.04 42.74 1,100,541 -0.24(-0.56%)
Oct 31, 2016 43.00 43.06 42.72 42.98 550,431 +0.11(+0.26%)
Oct 28, 2016 42.70 43.00 42.66 42.87 260,450 +0.22(+0.52%)
Oct 27, 2016 42.88 43.07 42.44 42.65 364,491 -0.05(-0.12%)
Oct 26, 2016 42.86 42.95 42.50 42.70 244,823 -0.25(-0.58%)
Oct 25, 2016 42.88 42.98 42.71 42.95 226,969 +0.15(+0.35%)
Oct 24, 2016 43.13 43.17 42.64 42.80 317,705 -0.06(-0.14%)
Oct 21, 2016 43.03 43.26 42.69 42.86 209,274 -0.53(-1.22%)
Oct 20, 2016 43.63 43.89 43.31 43.39 204,339 -0.36(-0.82%)
Oct 19, 2016 43.91 44.10 43.62 43.75 439,594 -0.30(-0.68%)
Oct 18, 2016 44.25 44.25 43.99 44.05 404,713 +0.12(+0.27%)
Oct 17, 2016 43.68 44.02 43.68 43.93 315,942 +0.11(+0.25%)
Oct 14, 2016 44.15 44.22 43.80 43.82 318,084 -0.03(-0.07%)
Oct 13, 2016 43.80 44.17 43.54 43.85 441,510 -0.10(-0.23%)
Oct 12, 2016 43.79 44.21 43.73 43.95 316,590 +0.16(+0.37%)
Oct 11, 2016 43.94 44.71 43.68 43.79 778,981 -0.15(-0.34%)
Oct 10, 2016 43.72 44.57 43.55 43.94 793,959 +0.26(+0.60%)
Oct 07, 2016 43.17 43.81 43.12 43.68 497,884 +0.60(+1.39%)
Oct 06, 2016 43.70 43.74 42.65 43.08 576,246 -0.66(-1.51%)
Oct 05, 2016 42.85 43.89 42.68 43.74 1,199,031 +1.29(+3.04%)
Oct 04, 2016 40.29 42.65 39.36 42.45 2,138,174 +2.21(+5.49%)
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.