Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.28 54.60 53.71 54.09 3,814,534 -0.11(-0.21%)
Jan 30, 2018 54.52 54.52 53.98 54.20 1,379,963 -0.55(-1.00%)
Jan 29, 2018 54.95 55.45 54.58 54.75 1,206,277 -0.75(-1.35%)
Jan 26, 2018 55.11 55.51 54.98 55.50 1,061,545 +0.71(+1.30%)
Jan 25, 2018 55.38 55.45 54.60 54.78 1,452,261 -0.40(-0.72%)
Jan 24, 2018 55.72 55.82 54.80 55.18 1,612,118 -0.27(-0.48%)
Jan 23, 2018 55.08 55.54 54.87 55.45 1,002,003 +0.41(+0.75%)
Jan 22, 2018 55.04 54.26 55.03 1,208,149 +0.15(+0.27%)
Jan 19, 2018 54.57 54.92 54.18 54.89 1,415,103 +0.54(+1.00%)
Jan 18, 2018 54.09 54.43 54.03 54.35 954,400 +0.17(+0.32%)
Jan 17, 2018 53.13 54.23 53.10 54.17 1,279,943 +1.37(+2.59%)
Jan 16, 2018 53.41 53.83 52.73 52.81 1,876,797 -0.44(-0.82%)
Jan 12, 2018 53.25 53.25 53.25 0 +0.46(+0.88%)
Jan 11, 2018 51.96 52.93 51.92 52.78 1,065,691 +0.82(+1.57%)
Jan 10, 2018 52.17 51.28 51.97 883,252 +0.53(+1.04%)
Jan 09, 2018 52.02 52.07 51.42 51.43 1,134,598 -0.42(-0.81%)
Jan 08, 2018 51.22 51.89 50.85 51.85 1,470,179 +0.52(+1.00%)
Jan 05, 2018 51.90 51.99 51.24 51.34 981,035 -0.46(-0.88%)
Jan 04, 2018 51.77 51.87 51.38 51.79 1,275,419 +0.00(+0.00%)
Jan 03, 2018 51.27 51.82 51.18 51.79 762,422 +0.63(+1.23%)
Jan 02, 2018 51.25 51.35 50.87 51.17 1,030,339 -0.03(-0.05%)
Dec 29, 2017 51.19 51.19 51.19 0 -0.17(-0.33%)
Dec 28, 2017 51.11 51.43 51.11 51.36 483,282 +0.27(+0.52%)
Dec 27, 2017 50.99 51.34 50.94 51.10 469,882 +0.16(+0.32%)
Dec 26, 2017 50.81 51.35 50.72 50.93 414,269 +0.08(+0.15%)
Dec 22, 2017 50.89 51.10 50.77 50.86 574,909 +0.01(+0.02%)
Dec 21, 2017 50.83 51.16 50.49 50.85 1,235,707 +0.32(+0.63%)
Dec 20, 2017 50.67 50.68 50.37 50.53 1,150,205 +0.19(+0.38%)
Dec 19, 2017 50.60 50.88 50.29 50.34 1,385,317 -0.04(-0.09%)
Dec 18, 2017 50.27 50.77 50.08 50.38 1,920,595 +0.23(+0.46%)
Dec 15, 2017 50.39 50.68 49.32 50.15 6,168,086 -0.95(-1.85%)
Dec 14, 2017 52.02 52.17 51.09 51.10 1,467,794 -0.74(-1.43%)
Dec 13, 2017 52.06 52.14 51.78 51.84 1,395,020 -0.26(-0.49%)
Dec 12, 2017 52.83 52.90 51.92 52.09 1,047,072 -0.71(-1.34%)
Dec 11, 2017 52.88 53.11 52.51 52.80 1,268,504 -0.26(-0.50%)
Dec 08, 2017 52.25 53.10 52.25 53.06 1,136,033 +0.85(+1.63%)
Dec 07, 2017 52.29 52.48 52.04 52.21 1,058,858 -0.16(-0.31%)
Dec 06, 2017 52.51 52.73 52.16 52.37 1,186,587 -0.05(-0.10%)
Dec 05, 2017 52.08 52.91 51.79 52.42 1,582,551 +0.57(+1.10%)
Dec 04, 2017 52.44 52.71 51.84 51.85 1,279,983 -0.32(-0.62%)
Dec 01, 2017 53.00 53.11 51.78 52.18 1,314,655 -0.72(-1.37%)
Nov 30, 2017 53.27 53.41 52.85 52.90 1,588,992 -0.27(-0.51%)
Nov 29, 2017 53.56 53.81 53.09 53.17 1,126,081 -0.44(-0.83%)
Nov 28, 2017 52.76 53.68 52.76 53.62 948,415 +1.04(+1.98%)
Nov 27, 2017 52.70 52.90 52.55 52.58 660,264 -0.08(-0.15%)
Nov 24, 2017 52.57 53.07 52.16 52.65 372,271 +0.22(+0.42%)
Nov 22, 2017 53.15 53.15 52.19 52.43 1,209,550 -0.82(-1.54%)
Nov 21, 2017 52.74 53.35 52.62 53.25 1,320,458 +0.83(+1.58%)
Nov 20, 2017 52.35 52.66 52.10 52.42 1,123,558 +0.06(+0.11%)
Nov 17, 2017 51.71 52.60 51.65 52.37 1,243,935 +0.60(+1.15%)
Nov 16, 2017 51.56 51.91 51.32 51.77 1,001,686 +0.39(+0.76%)
Nov 15, 2017 51.56 51.80 51.22 51.38 1,100,149 -0.39(-0.76%)
Nov 14, 2017 51.57 52.22 51.33 51.77 1,290,008 +0.14(+0.28%)
Nov 13, 2017 51.82 51.82 51.17 51.62 1,648,029 -0.21(-0.41%)
Nov 10, 2017 50.74 52.02 50.68 51.84 1,930,265 +0.95(+1.86%)
Nov 09, 2017 50.45 50.94 50.28 50.89 1,447,983 +0.06(+0.12%)
Nov 08, 2017 50.52 50.96 50.20 50.83 971,759 +0.38(+0.74%)
Nov 07, 2017 50.35 50.64 50.12 50.46 976,552 -0.08(-0.15%)
Nov 06, 2017 50.83 51.17 50.31 50.53 1,256,895 -0.21(-0.42%)
Nov 03, 2017 50.24 50.77 49.95 50.75 1,305,133 +0.59(+1.17%)
Nov 02, 2017 50.87 50.88 49.66 50.16 2,802,626 -0.80(-1.57%)
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.