Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.07 57.07 57.07 0 -0.22(-0.39%)
Dec 28, 2017 57.50 57.50 57.24 57.30 1,237,190 -0.18(-0.31%)
Dec 27, 2017 57.71 57.77 57.43 57.48 1,368,381 -0.07(-0.12%)
Dec 26, 2017 56.86 57.58 56.82 57.54 1,104,910 +0.57(+1.00%)
Dec 22, 2017 57.19 57.35 56.65 56.97 2,471,312 -0.28(-0.48%)
Dec 21, 2017 57.54 57.85 57.07 57.25 2,128,240 -0.13(-0.23%)
Dec 20, 2017 57.25 57.61 57.10 57.38 3,352,383 +0.42(+0.74%)
Dec 19, 2017 57.36 57.67 56.73 56.96 1,962,748 -0.22(-0.39%)
Dec 18, 2017 57.74 58.04 57.01 57.18 2,744,227 -0.21(-0.36%)
Dec 15, 2017 56.99 57.48 56.74 57.39 5,190,489 +0.82(+1.45%)
Dec 14, 2017 56.69 56.97 56.42 56.57 2,724,563 +0.22(+0.40%)
Dec 13, 2017 56.12 56.68 55.96 56.35 1,467,200 +0.41(+0.73%)
Dec 12, 2017 55.94 56.25 55.82 55.94 3,022,863 -0.05(-0.10%)
Dec 11, 2017 56.75 57.02 55.82 55.99 2,772,921 -0.58(-1.02%)
Dec 08, 2017 55.55 56.58 55.49 56.57 2,941,905 +1.11(+2.00%)
Dec 07, 2017 55.28 55.99 55.20 55.46 2,216,182 +0.53(+0.97%)
Dec 06, 2017 55.03 55.27 54.03 54.93 2,966,021 +0.99(+1.83%)
Dec 05, 2017 54.70 54.75 53.90 53.94 4,188,548 -0.64(-1.17%)
Dec 04, 2017 55.48 55.57 54.56 54.58 5,607,990 -0.44(-0.79%)
Dec 01, 2017 55.90 55.90 54.34 55.01 4,629,817 -0.90(-1.60%)
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%)
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.