Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.85 57.02 55.87 55.91 5,119,376 -0.90(-1.58%)
Nov 29, 2017 56.83 57.37 56.55 56.81 2,627,840 +0.08(+0.15%)
Nov 28, 2017 56.45 57.25 56.36 56.72 2,882,424 +0.44(+0.79%)
Nov 27, 2017 56.71 57.37 56.26 56.28 2,959,880 -0.34(-0.61%)
Nov 24, 2017 56.32 56.75 56.31 56.62 1,652,842 +0.41(+0.74%)
Nov 22, 2017 55.41 56.25 55.32 56.21 3,660,022 +0.58(+1.05%)
Nov 21, 2017 55.27 55.69 54.97 55.63 2,718,833 +0.49(+0.89%)
Nov 20, 2017 54.27 55.30 54.03 55.14 2,269,159 +0.87(+1.61%)
Nov 17, 2017 54.06 54.60 54.06 54.26 2,409,767 +0.56(+1.04%)
Nov 16, 2017 53.47 53.96 53.21 53.70 3,605,121 +0.34(+0.65%)
Nov 15, 2017 53.50 53.82 53.29 53.36 2,142,083 -0.22(-0.41%)
Nov 14, 2017 53.19 53.85 53.05 53.58 1,273,178 +0.19(+0.36%)
Nov 13, 2017 53.38 53.83 53.26 53.39 1,638,173 +0.03(+0.06%)
Nov 10, 2017 53.08 53.70 52.93 53.36 2,124,589 +0.21(+0.39%)
Nov 09, 2017 53.10 53.51 52.98 53.15 2,013,058 -0.10(-0.19%)
Nov 08, 2017 52.62 53.33 52.47 53.25 1,715,934 +0.62(+1.18%)
Nov 07, 2017 52.90 52.97 52.38 52.63 2,019,656 -0.30(-0.56%)
Nov 06, 2017 53.33 53.68 52.90 52.93 2,297,801 -0.31(-0.58%)
Nov 03, 2017 53.59 53.76 53.03 53.24 3,248,372 -0.34(-0.63%)
Nov 02, 2017 54.04 54.11 53.11 53.57 2,855,667 -0.18(-0.34%)
Nov 01, 2017 53.39 53.95 52.86 53.76 3,176,789 +0.38(+0.72%)
Oct 31, 2017 53.37 53.63 53.01 53.37 3,688,599 -0.20(-0.37%)
Oct 30, 2017 53.92 53.95 53.32 53.57 2,727,857 -0.76(-1.40%)
Oct 27, 2017 53.80 54.41 53.54 54.33 2,971,267 +0.31(+0.57%)
Oct 26, 2017 54.60 54.78 53.91 54.03 3,646,748 -0.57(-1.05%)
Oct 25, 2017 54.71 54.91 54.05 54.60 3,744,525 +0.02(+0.03%)
Oct 24, 2017 54.45 54.66 53.62 54.59 4,662,014 +0.98(+1.83%)
Oct 23, 2017 52.14 55.14 52.07 53.60 11,856,520 +2.74(+5.38%)
Oct 20, 2017 50.52 51.32 50.37 50.87 6,019,688 +0.79(+1.58%)
Oct 19, 2017 49.70 50.23 49.67 50.08 2,307,306 +0.21(+0.43%)
Oct 18, 2017 49.57 50.00 49.53 49.86 3,132,647 +0.37(+0.74%)
Oct 17, 2017 49.19 49.69 49.08 49.50 2,227,559 +0.38(+0.78%)
Oct 16, 2017 49.06 49.24 48.81 49.11 2,077,618 +0.16(+0.33%)
Oct 13, 2017 49.43 49.57 48.91 48.95 3,007,215 -0.43(-0.87%)
Oct 12, 2017 49.33 49.50 49.04 49.38 2,465,160 +0.07(+0.14%)
Oct 11, 2017 49.33 49.57 49.18 49.31 2,290,277 -0.12(-0.25%)
Oct 10, 2017 49.45 50.05 49.40 49.44 1,925,013 +0.08(+0.16%)
Oct 09, 2017 50.29 50.35 49.23 49.36 1,900,562 -0.95(-1.89%)
Oct 06, 2017 49.59 50.35 49.37 50.31 2,966,501 +0.70(+1.42%)
Oct 05, 2017 49.81 50.04 49.53 49.60 2,339,151 -0.14(-0.28%)
Oct 04, 2017 49.22 49.78 49.13 49.74 2,468,415 +0.64(+1.30%)
Oct 03, 2017 49.17 49.52 48.80 49.11 3,841,680 +0.28(+0.58%)
Oct 02, 2017 48.69 48.82 48.15 48.82 2,721,378 +0.11(+0.22%)
Sep 29, 2017 48.73 49.04 48.64 48.72 3,236,660 +0.05(+0.11%)
Sep 28, 2017 48.12 48.69 48.03 48.66 2,816,296 +0.34(+0.71%)
Sep 27, 2017 48.38 47.49 48.32 2,677,914 +0.20(+0.41%)
Sep 26, 2017 47.39 48.31 47.29 48.12 3,186,649 +0.84(+1.78%)
Sep 25, 2017 47.44 47.93 47.23 47.27 2,130,053 -0.39(-0.82%)
Sep 22, 2017 47.44 47.71 47.17 47.67 1,880,457 +0.27(+0.57%)
Sep 21, 2017 47.62 47.76 47.38 47.40 1,566,163 -0.21(-0.45%)
Sep 20, 2017 47.67 47.67 47.23 47.61 2,092,969 -0.02(-0.03%)
Sep 19, 2017 47.75 47.83 47.42 47.63 3,189,711 -0.01(-0.02%)
Sep 18, 2017 47.88 48.12 47.40 47.63 3,841,946 -0.21(-0.43%)
Sep 15, 2017 47.86 48.28 47.57 47.84 5,289,086 +0.07(+0.14%)
Sep 14, 2017 48.19 48.31 47.35 47.77 3,772,167 -0.57(-1.17%)
Sep 13, 2017 48.39 48.53 48.21 48.34 2,584,693 -0.02(-0.03%)
Sep 12, 2017 48.52 48.75 48.23 48.35 2,583,089 -0.20(-0.41%)
Sep 11, 2017 48.09 48.58 48.02 48.55 1,822,601 +0.67(+1.41%)
Sep 08, 2017 48.00 48.16 47.44 47.88 2,453,817 -0.31(-0.65%)
Sep 07, 2017 48.57 48.57 48.03 48.19 2,465,649 -0.05(-0.10%)
Sep 06, 2017 48.80 49.11 47.71 48.24 3,131,123 -0.44(-0.91%)
Sep 05, 2017 48.38 48.88 48.17 48.68 2,560,639 +0.28(+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.