Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.59 56.76 55.62 55.66 5,142,790 -0.89(-1.58%)
Nov 29, 2017 56.57 57.11 56.30 56.55 2,639,858 +0.08(+0.15%)
Nov 28, 2017 56.19 56.99 56.11 56.46 2,895,607 +0.44(+0.79%)
Nov 27, 2017 56.45 57.11 56.01 56.02 2,973,417 -0.34(-0.61%)
Nov 24, 2017 56.07 56.50 56.05 56.37 1,660,401 +0.41(+0.74%)
Nov 22, 2017 55.16 55.99 55.07 55.95 3,676,761 +0.58(+1.05%)
Nov 21, 2017 55.02 55.43 54.72 55.37 2,731,267 +0.49(+0.89%)
Nov 20, 2017 54.02 55.05 53.78 54.89 2,279,537 +0.87(+1.61%)
Nov 17, 2017 53.82 54.35 53.82 54.02 2,420,788 +0.56(+1.04%)
Nov 16, 2017 53.23 53.71 52.96 53.46 3,621,609 +0.34(+0.65%)
Nov 15, 2017 53.26 53.57 53.05 53.12 2,151,880 -0.22(-0.41%)
Nov 14, 2017 52.95 53.60 52.81 53.34 1,279,001 +0.19(+0.36%)
Nov 13, 2017 53.14 53.59 53.02 53.15 1,645,665 +0.03(+0.06%)
Nov 10, 2017 52.84 53.45 52.69 53.12 2,134,306 +0.21(+0.39%)
Nov 09, 2017 52.86 53.27 52.73 52.91 2,022,265 -0.10(-0.19%)
Nov 08, 2017 52.38 53.09 52.23 53.01 1,723,782 +0.62(+1.18%)
Nov 07, 2017 52.66 52.73 52.14 52.39 2,028,893 -0.30(-0.56%)
Nov 06, 2017 53.09 53.44 52.66 52.69 2,308,310 -0.31(-0.58%)
Nov 03, 2017 53.34 53.51 52.79 52.99 3,263,228 -0.34(-0.63%)
Nov 02, 2017 53.79 53.86 52.87 53.33 2,868,728 -0.18(-0.34%)
Nov 01, 2017 53.15 53.70 52.62 53.51 3,191,318 +0.38(+0.72%)
Oct 31, 2017 53.12 53.38 52.77 53.13 3,705,469 -0.20(-0.37%)
Oct 30, 2017 53.67 53.70 53.08 53.33 2,740,332 -0.76(-1.40%)
Oct 27, 2017 53.56 54.16 53.29 54.08 2,984,856 +0.31(+0.57%)
Oct 26, 2017 54.35 54.53 53.67 53.78 3,663,427 -0.57(-1.05%)
Oct 25, 2017 54.46 54.66 53.80 54.35 3,761,650 +0.02(+0.03%)
Oct 24, 2017 54.20 54.41 53.38 54.34 4,683,335 +0.98(+1.83%)
Oct 23, 2017 51.90 54.89 51.83 53.36 11,910,746 +2.72(+5.38%)
Oct 20, 2017 50.29 51.09 50.14 50.64 6,047,219 +0.79(+1.58%)
Oct 19, 2017 49.47 50.00 49.44 49.85 2,317,859 +0.21(+0.43%)
Oct 18, 2017 49.34 49.77 49.30 49.64 3,146,974 +0.37(+0.74%)
Oct 17, 2017 48.97 49.46 48.85 49.27 2,237,747 +0.38(+0.78%)
Oct 16, 2017 48.84 49.01 48.58 48.89 2,087,120 +0.16(+0.33%)
Oct 13, 2017 49.20 49.35 48.68 48.73 3,020,969 -0.43(-0.87%)
Oct 12, 2017 49.10 49.27 48.82 49.16 2,476,434 +0.07(+0.14%)
Oct 11, 2017 49.10 49.34 48.96 49.09 2,300,751 -0.12(-0.25%)
Oct 10, 2017 49.23 49.82 49.18 49.21 1,933,817 +0.08(+0.16%)
Oct 09, 2017 50.06 50.13 49.00 49.13 1,909,254 -0.95(-1.89%)
Oct 06, 2017 49.36 50.13 49.14 50.08 2,980,068 +0.70(+1.42%)
Oct 05, 2017 49.58 49.81 49.31 49.38 2,349,849 -0.14(-0.28%)
Oct 04, 2017 49.00 49.55 48.91 49.52 2,479,705 +0.63(+1.30%)
Oct 03, 2017 48.95 49.29 48.58 48.88 3,859,250 +0.28(+0.58%)
Oct 02, 2017 48.47 48.60 47.93 48.60 2,733,824 +0.11(+0.22%)
Sep 29, 2017 48.51 48.82 48.42 48.49 3,251,463 +0.05(+0.11%)
Sep 28, 2017 47.91 48.47 47.81 48.44 2,829,176 +0.34(+0.71%)
Sep 27, 2017 48.16 47.27 48.10 2,690,161 +0.20(+0.41%)
Sep 26, 2017 47.17 48.09 47.08 47.90 3,201,223 +0.84(+1.78%)
Sep 25, 2017 47.22 47.71 47.01 47.06 2,139,794 -0.39(-0.82%)
Sep 22, 2017 47.22 47.49 46.96 47.45 1,889,057 +0.27(+0.57%)
Sep 21, 2017 47.40 47.54 47.17 47.18 1,573,326 -0.21(-0.45%)
Sep 20, 2017 47.45 47.45 47.01 47.39 2,102,541 -0.02(-0.03%)
Sep 19, 2017 47.53 47.61 47.20 47.41 3,204,299 -0.01(-0.02%)
Sep 18, 2017 47.66 47.91 47.19 47.42 3,859,517 -0.21(-0.43%)
Sep 15, 2017 47.64 48.06 47.35 47.62 5,313,276 +0.07(+0.14%)
Sep 14, 2017 47.97 48.09 47.14 47.55 3,789,419 -0.56(-1.17%)
Sep 13, 2017 48.17 48.31 47.99 48.12 2,596,514 -0.02(-0.03%)
Sep 12, 2017 48.29 48.52 48.01 48.13 2,594,903 -0.20(-0.41%)
Sep 11, 2017 47.88 48.36 47.80 48.33 1,830,937 +0.67(+1.41%)
Sep 08, 2017 47.78 47.94 47.22 47.66 2,465,039 -0.31(-0.65%)
Sep 07, 2017 48.35 48.35 47.81 47.97 2,476,925 -0.06(-0.13%)
Sep 06, 2017 48.59 48.90 47.52 48.04 3,144,218 -0.44(-0.91%)
Sep 05, 2017 48.18 48.68 47.97 48.48 2,571,348 +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.