Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.48 56.66 55.52 55.56 5,152,142 -0.89(-1.58%)
Nov 29, 2017 56.47 57.00 56.19 56.45 2,644,659 +0.08(+0.15%)
Nov 28, 2017 56.09 56.89 56.00 56.36 2,900,873 +0.44(+0.79%)
Nov 27, 2017 56.35 57.01 55.91 55.92 2,978,824 -0.34(-0.61%)
Nov 24, 2017 55.97 56.39 55.95 56.26 1,663,421 +0.41(+0.74%)
Nov 22, 2017 55.06 55.89 54.97 55.85 3,683,448 +0.58(+1.05%)
Nov 21, 2017 54.92 55.33 54.62 55.27 2,736,235 +0.49(+0.89%)
Nov 20, 2017 53.93 54.95 53.68 54.79 2,283,683 +0.87(+1.61%)
Nov 17, 2017 53.72 54.25 53.72 53.92 2,425,191 +0.56(+1.04%)
Nov 16, 2017 53.13 53.61 52.87 53.36 3,628,195 +0.34(+0.65%)
Nov 15, 2017 53.16 53.48 52.95 53.02 2,155,793 -0.22(-0.41%)
Nov 14, 2017 52.85 53.51 52.71 53.24 1,281,327 +0.19(+0.36%)
Nov 13, 2017 53.04 53.49 52.92 53.05 1,648,658 +0.03(+0.06%)
Nov 10, 2017 52.75 53.35 52.59 53.02 2,138,187 +0.21(+0.39%)
Nov 09, 2017 52.76 53.17 52.64 52.81 2,025,943 -0.10(-0.19%)
Nov 08, 2017 52.28 52.99 52.14 52.91 1,726,917 +0.62(+1.18%)
Nov 07, 2017 52.56 52.63 52.04 52.30 2,032,583 -0.30(-0.56%)
Nov 06, 2017 52.99 53.34 52.56 52.59 2,312,508 -0.30(-0.58%)
Nov 03, 2017 53.25 53.42 52.69 52.90 3,269,163 -0.34(-0.63%)
Nov 02, 2017 53.70 53.77 52.78 53.23 2,873,945 -0.18(-0.34%)
Nov 01, 2017 53.05 53.61 52.52 53.42 3,197,122 +0.38(+0.72%)
Oct 31, 2017 53.03 53.29 52.68 53.03 3,712,208 -0.20(-0.37%)
Oct 30, 2017 53.58 53.60 52.98 53.23 2,745,316 -0.75(-1.40%)
Oct 27, 2017 53.46 54.06 53.19 53.99 2,990,284 +0.30(+0.57%)
Oct 26, 2017 54.25 54.43 53.57 53.68 3,670,089 -0.57(-1.05%)
Oct 25, 2017 54.36 54.57 53.70 54.25 3,768,491 +0.02(+0.03%)
Oct 24, 2017 54.10 54.31 53.28 54.24 4,691,853 +0.97(+1.83%)
Oct 23, 2017 51.81 54.79 51.74 53.26 11,932,407 +2.72(+5.38%)
Oct 20, 2017 50.20 50.99 50.05 50.54 6,058,217 +0.78(+1.58%)
Oct 19, 2017 49.38 49.91 49.35 49.76 2,322,074 +0.21(+0.43%)
Oct 18, 2017 49.25 49.68 49.21 49.55 3,152,697 +0.37(+0.74%)
Oct 17, 2017 48.88 49.37 48.76 49.18 2,241,816 +0.38(+0.78%)
Oct 16, 2017 48.75 48.92 48.50 48.80 2,090,915 +0.16(+0.33%)
Oct 13, 2017 49.11 49.26 48.60 48.64 3,026,463 -0.43(-0.87%)
Oct 12, 2017 49.01 49.18 48.73 49.07 2,480,938 +0.07(+0.14%)
Oct 11, 2017 49.01 49.25 48.87 49.00 2,304,936 -0.12(-0.25%)
Oct 10, 2017 49.14 49.73 49.09 49.12 1,937,334 +0.08(+0.16%)
Oct 09, 2017 49.97 50.03 48.92 49.04 1,912,727 -0.94(-1.89%)
Oct 06, 2017 49.27 50.03 49.05 49.99 2,985,488 +0.70(+1.42%)
Oct 05, 2017 49.49 49.72 49.22 49.29 2,354,122 -0.14(-0.28%)
Oct 04, 2017 48.91 49.46 48.82 49.43 2,484,214 +0.63(+1.30%)
Oct 03, 2017 48.86 49.20 48.49 48.79 3,866,268 +0.28(+0.58%)
Oct 02, 2017 48.38 48.51 47.84 48.51 2,738,796 +0.11(+0.22%)
Sep 29, 2017 48.42 48.73 48.33 48.41 3,257,376 +0.05(+0.11%)
Sep 28, 2017 47.82 48.38 47.72 48.35 2,834,322 +0.34(+0.71%)
Sep 27, 2017 48.07 47.19 48.01 2,695,054 +0.20(+0.41%)
Sep 26, 2017 47.09 48.00 46.99 47.81 3,207,045 +0.84(+1.78%)
Sep 25, 2017 47.13 47.62 46.93 46.97 2,143,686 -0.39(-0.82%)
Sep 22, 2017 47.13 47.41 46.87 47.36 1,892,493 +0.27(+0.57%)
Sep 21, 2017 47.32 47.45 47.08 47.10 1,576,187 -0.21(-0.45%)
Sep 20, 2017 47.36 47.36 46.93 47.31 2,106,365 -0.02(-0.03%)
Sep 19, 2017 47.45 47.52 47.12 47.32 3,210,126 -0.01(-0.02%)
Sep 18, 2017 47.58 47.82 47.10 47.33 3,866,536 -0.21(-0.43%)
Sep 15, 2017 47.55 47.97 47.26 47.54 5,322,938 +0.07(+0.14%)
Sep 14, 2017 47.89 48.00 47.05 47.47 3,796,311 -0.56(-1.17%)
Sep 13, 2017 48.08 48.22 47.90 48.03 2,601,236 -0.02(-0.03%)
Sep 12, 2017 48.21 48.44 47.92 48.05 2,599,622 -0.20(-0.41%)
Sep 11, 2017 47.79 48.27 47.71 48.25 1,834,267 +0.67(+1.41%)
Sep 08, 2017 47.70 47.86 47.13 47.58 2,469,522 -0.31(-0.65%)
Sep 07, 2017 48.26 48.26 47.72 47.89 2,481,430 -0.06(-0.13%)
Sep 06, 2017 48.50 48.81 47.43 47.95 3,149,937 -0.44(-0.91%)
Sep 05, 2017 48.09 48.59 47.88 48.39 2,576,024 +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.