Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.73 54.73 54.73 0 -0.66(-1.19%)
Dec 28, 2017 54.49 55.85 54.45 55.39 783,601 +0.82(+1.50%)
Dec 27, 2017 53.82 54.62 53.81 54.57 731,866 +0.86(+1.60%)
Dec 26, 2017 52.99 53.86 52.93 53.71 585,152 +0.67(+1.26%)
Dec 22, 2017 52.67 53.27 52.49 53.04 717,500 +0.52(+0.99%)
Dec 21, 2017 52.15 52.83 51.97 52.52 515,836 +0.40(+0.77%)
Dec 20, 2017 52.01 52.53 51.71 52.12 640,261 +0.32(+0.62%)
Dec 19, 2017 52.29 52.67 51.73 51.80 648,678 -0.39(-0.75%)
Dec 18, 2017 52.80 52.94 51.98 52.19 476,104 -0.43(-0.82%)
Dec 15, 2017 51.51 52.88 51.15 52.62 2,641,459 +1.06(+2.06%)
Dec 14, 2017 52.43 52.43 51.42 51.56 901,346 -0.69(-1.32%)
Dec 13, 2017 52.06 52.46 51.09 52.25 1,146,639 +0.10(+0.19%)
Dec 12, 2017 51.97 52.34 51.60 52.15 777,528 -0.01(-0.02%)
Dec 11, 2017 52.73 52.77 51.95 52.16 1,027,775 -0.72(-1.36%)
Dec 08, 2017 53.26 53.43 52.71 52.88 852,677 +0.10(+0.19%)
Dec 07, 2017 52.93 53.08 52.37 52.78 944,975 +0.02(+0.04%)
Dec 06, 2017 54.56 54.72 52.30 52.76 1,165,162 -1.58(-2.91%)
Dec 05, 2017 54.18 55.00 53.76 54.34 1,203,703 -0.24(-0.44%)
Dec 04, 2017 54.04 55.08 54.04 54.58 1,550,417 +0.88(+1.64%)
Dec 01, 2017 51.98 53.85 51.84 53.70 1,692,614 +1.41(+2.70%)
Nov 30, 2017 51.59 52.31 51.00 52.29 856,233 +0.84(+1.63%)
Nov 29, 2017 51.25 51.73 49.93 51.45 873,874 +0.30(+0.59%)
Nov 28, 2017 50.57 51.40 49.74 51.15 997,429 +0.79(+1.57%)
Nov 27, 2017 52.01 52.99 49.45 50.36 2,409,262 -0.69(-1.35%)
Nov 24, 2017 50.02 51.28 50.02 51.05 547,001 +0.90(+1.80%)
Nov 22, 2017 49.56 50.30 49.38 50.15 454,204 +0.79(+1.59%)
Nov 21, 2017 48.10 49.58 47.73 49.36 908,450 +1.59(+3.33%)
Nov 20, 2017 48.27 48.27 47.64 47.77 427,279 -0.63(-1.30%)
Nov 17, 2017 47.67 48.41 47.65 48.40 897,051 +0.65(+1.36%)
Nov 16, 2017 48.06 48.95 47.70 47.75 592,902 -0.33(-0.69%)
Nov 15, 2017 47.70 49.12 46.42 48.08 946,888 +0.39(+0.82%)
Nov 14, 2017 48.71 49.24 47.58 47.69 1,157,699 -1.48(-3.01%)
Nov 13, 2017 47.84 49.66 47.74 49.17 913,038 +1.32(+2.76%)
Nov 10, 2017 48.08 48.08 46.80 47.85 1,285,354 -0.20(-0.42%)
Nov 09, 2017 47.99 48.20 47.33 48.05 478,486 +0.02(+0.04%)
Nov 08, 2017 47.28 48.22 47.06 48.03 799,376 +0.33(+0.69%)
Nov 07, 2017 48.65 48.78 47.34 47.70 870,887 -1.06(-2.17%)
Nov 06, 2017 51.17 51.43 48.56 48.76 1,677,847 -2.23(-4.37%)
Nov 03, 2017 48.65 51.04 48.60 50.99 956,093 +2.15(+4.40%)
Nov 02, 2017 48.78 49.15 48.44 48.84 827,224 +0.19(+0.39%)
Nov 01, 2017 49.16 49.16 48.44 48.65 848,531 -0.11(-0.23%)
Oct 31, 2017 48.77 49.37 48.35 48.76 895,891 -0.13(-0.27%)
Oct 30, 2017 49.50 50.09 48.69 48.89 1,649,887 -0.96(-1.93%)
Oct 27, 2017 55.00 56.58 49.52 49.85 2,192,899 -5.12(-9.31%)
Oct 26, 2017 49.00 55.31 47.01 54.97 3,023,191 +5.48(+11.07%)
Oct 25, 2017 50.70 51.16 49.37 49.49 1,025,248 -0.89(-1.77%)
Oct 24, 2017 49.68 50.52 49.15 50.38 1,380,069 +0.91(+1.84%)
Oct 23, 2017 50.58 50.58 49.40 49.47 1,132,353 -1.11(-2.19%)
Oct 20, 2017 50.54 50.84 50.08 50.58 809,148 +0.02(+0.04%)
Oct 19, 2017 51.20 51.37 50.23 50.56 600,587 -0.53(-1.04%)
Oct 18, 2017 51.75 51.99 50.81 51.09 529,496 -0.39(-0.76%)
Oct 17, 2017 50.65 51.74 50.34 51.48 517,979 +0.73(+1.44%)
Oct 16, 2017 49.00 51.04 48.96 50.75 797,626 +0.46(+0.91%)
Oct 13, 2017 50.15 50.56 50.01 50.29 384,813 -0.04(-0.08%)
Oct 12, 2017 51.34 51.57 49.82 50.33 928,106 -1.23(-2.39%)
Oct 11, 2017 51.26 51.97 51.14 51.56 692,060 +0.39(+0.76%)
Oct 10, 2017 51.28 51.34 50.85 51.17 375,140 -0.11(-0.21%)
Oct 09, 2017 51.66 51.82 51.21 51.28 346,375 -0.22(-0.43%)
Oct 06, 2017 52.00 52.27 51.29 51.50 476,334 -0.76(-1.45%)
Oct 05, 2017 51.70 52.30 51.09 52.26 422,790 +0.39(+0.75%)
Oct 04, 2017 51.51 52.11 51.10 51.87 346,573 +0.44(+0.86%)
Oct 03, 2017 51.80 51.80 50.71 51.43 507,605 -0.30(-0.58%)
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.