Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.09 54.64 52.57 54.30 399,775 +1.46(+2.77%)
Nov 29, 2017 52.46 53.15 52.40 52.84 426,042 +0.47(+0.90%)
Nov 28, 2017 51.02 52.47 50.96 52.37 197,163 +1.44(+2.84%)
Nov 27, 2017 50.69 51.19 50.55 50.92 179,625 +0.27(+0.53%)
Nov 24, 2017 50.86 51.11 50.48 50.66 85,355 -0.12(-0.24%)
Nov 22, 2017 50.35 51.10 50.13 50.78 259,508 +0.71(+1.43%)
Nov 21, 2017 49.97 50.41 49.58 50.06 483,789 +0.28(+0.55%)
Nov 20, 2017 49.26 49.88 49.26 49.79 251,835 +0.28(+0.57%)
Nov 17, 2017 48.66 49.70 48.66 49.51 346,720 +0.40(+0.82%)
Nov 16, 2017 48.67 49.29 48.16 49.10 396,549 +0.48(+0.99%)
Nov 15, 2017 49.08 49.44 48.59 48.62 247,214 -0.91(-1.84%)
Nov 14, 2017 50.01 50.67 49.42 49.53 286,254 -0.77(-1.52%)
Nov 13, 2017 50.32 50.65 50.13 50.30 264,669 -0.37(-0.73%)
Nov 10, 2017 50.09 51.13 50.09 50.67 210,334 +0.48(+0.96%)
Nov 09, 2017 49.94 50.53 49.51 50.19 241,591 -0.10(-0.21%)
Nov 08, 2017 49.69 50.45 48.90 50.29 334,424 +0.56(+1.12%)
Nov 07, 2017 50.25 50.45 49.58 49.73 392,247 -0.52(-1.04%)
Nov 06, 2017 50.49 51.02 50.24 50.25 342,614 -0.23(-0.46%)
Nov 03, 2017 50.96 51.73 50.45 50.49 297,973 -0.50(-0.98%)
Nov 02, 2017 50.85 51.39 50.43 50.98 345,868 +0.03(+0.07%)
Nov 01, 2017 51.75 52.38 50.81 50.95 324,022 -0.14(-0.27%)
Oct 31, 2017 51.54 52.15 51.08 51.09 368,724 -0.18(-0.35%)
Oct 30, 2017 51.84 52.40 50.73 51.27 271,488 -0.86(-1.65%)
Oct 27, 2017 51.55 52.45 51.12 52.13 310,756 +0.57(+1.10%)
Oct 26, 2017 51.68 52.30 51.08 51.56 210,504 +0.01(+0.02%)
Oct 25, 2017 51.62 51.73 50.64 51.55 301,398 -0.04(-0.08%)
Oct 24, 2017 51.88 52.33 51.52 51.60 228,546 -0.11(-0.22%)
Oct 23, 2017 52.63 52.98 51.70 51.71 403,539 -0.83(-1.59%)
Oct 20, 2017 53.08 53.10 51.73 52.54 736,962 -0.11(-0.21%)
Oct 19, 2017 55.89 56.40 52.43 52.65 875,724 -2.62(-4.74%)
Oct 18, 2017 55.12 55.46 54.77 55.28 540,192 +0.28(+0.52%)
Oct 17, 2017 55.04 55.76 54.63 54.99 238,889 +0.00(+0.00%)
Oct 16, 2017 54.54 55.42 54.49 54.99 320,500 +0.52(+0.95%)
Oct 13, 2017 54.54 54.56 53.91 54.48 219,907 +0.36(+0.67%)
Oct 12, 2017 53.75 54.47 53.75 54.11 440,688 +0.23(+0.43%)
Oct 11, 2017 53.58 54.15 53.58 53.88 188,923 +0.15(+0.27%)
Oct 10, 2017 54.31 54.65 53.50 53.74 208,033 -0.15(-0.27%)
Oct 09, 2017 54.22 54.43 53.45 53.88 450,318 -0.34(-0.63%)
Oct 06, 2017 53.54 54.38 53.37 54.23 233,344 +0.49(+0.91%)
Oct 05, 2017 53.02 53.95 52.89 53.74 269,975 +0.72(+1.36%)
Oct 04, 2017 53.80 54.39 52.77 53.01 312,810 -0.82(-1.52%)
Oct 03, 2017 53.56 54.19 53.24 53.83 306,453 +0.30(+0.56%)
Oct 02, 2017 52.96 53.89 52.76 53.53 484,165 +0.59(+1.12%)
Sep 29, 2017 54.06 54.36 52.76 52.94 457,088 -1.22(-2.25%)
Sep 28, 2017 53.80 54.26 53.41 54.16 346,682 +0.30(+0.56%)
Sep 27, 2017 53.92 54.30 53.10 53.86 428,381 +0.31(+0.58%)
Sep 26, 2017 53.50 53.87 53.13 53.55 308,364 +0.29(+0.55%)
Sep 25, 2017 52.83 53.32 52.29 53.25 400,910 +0.33(+0.62%)
Sep 22, 2017 52.99 53.41 52.55 52.93 368,695 +0.01(+0.02%)
Sep 21, 2017 52.97 53.41 52.49 52.92 323,459 -0.04(-0.08%)
Sep 20, 2017 51.34 53.32 51.06 52.96 880,571 +1.71(+3.34%)
Sep 19, 2017 50.83 51.64 50.68 51.25 328,974 +0.38(+0.74%)
Sep 18, 2017 50.62 51.20 50.53 50.87 365,181 +0.28(+0.56%)
Sep 15, 2017 50.62 50.99 50.31 50.59 763,613 -0.15(-0.29%)
Sep 14, 2017 50.21 51.56 50.05 50.74 413,742 +0.64(+1.29%)
Sep 13, 2017 50.38 50.38 49.73 50.09 453,725 -0.29(-0.58%)
Sep 12, 2017 50.17 50.74 49.67 50.38 514,887 +0.45(+0.91%)
Sep 11, 2017 50.12 50.29 49.68 49.93 406,774 +0.09(+0.17%)
Sep 08, 2017 50.29 50.46 49.59 49.84 395,884 -0.55(-1.08%)
Sep 07, 2017 51.50 51.50 50.30 50.39 268,152 -1.20(-2.33%)
Sep 06, 2017 53.86 53.86 51.38 51.59 154,989 -0.70(-1.34%)
Sep 05, 2017 52.90 53.15 51.67 52.29 237,305 -0.71(-1.34%)
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.