Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.97 56.97 56.97 0 -0.22(-0.39%)
Dec 28, 2017 57.39 57.39 57.14 57.19 1,239,440 -0.18(-0.31%)
Dec 27, 2017 57.61 57.66 57.32 57.37 1,370,870 -0.07(-0.12%)
Dec 26, 2017 56.75 57.48 56.72 57.44 1,106,920 +0.57(+1.00%)
Dec 22, 2017 57.09 57.25 56.55 56.87 2,475,807 -0.28(-0.48%)
Dec 21, 2017 57.43 57.74 56.97 57.15 2,132,111 -0.13(-0.23%)
Dec 20, 2017 57.15 57.50 56.99 57.28 3,358,480 +0.42(+0.74%)
Dec 19, 2017 57.26 57.56 56.62 56.85 1,966,318 -0.22(-0.39%)
Dec 18, 2017 57.63 57.93 56.91 57.08 2,749,218 -0.21(-0.36%)
Dec 15, 2017 56.89 57.37 56.64 57.29 5,199,929 +0.82(+1.45%)
Dec 14, 2017 56.59 56.87 56.32 56.47 2,729,519 +0.22(+0.40%)
Dec 13, 2017 56.02 56.58 55.85 56.25 1,469,868 +0.41(+0.73%)
Dec 12, 2017 55.84 56.15 55.72 55.84 3,028,360 -0.05(-0.10%)
Dec 11, 2017 56.65 56.91 55.72 55.89 2,777,965 -0.58(-1.02%)
Dec 08, 2017 55.45 56.48 55.38 56.47 2,947,256 +1.11(+2.00%)
Dec 07, 2017 55.18 55.89 55.10 55.36 2,220,213 +0.53(+0.97%)
Dec 06, 2017 54.93 55.17 53.93 54.83 2,971,415 +0.99(+1.83%)
Dec 05, 2017 54.60 54.65 53.81 53.84 4,196,166 -0.63(-1.17%)
Dec 04, 2017 55.38 55.47 54.46 54.48 5,618,188 -0.44(-0.79%)
Dec 01, 2017 55.80 55.80 54.24 54.91 4,638,237 -0.89(-1.60%)
Nov 30, 2017 56.74 56.92 55.77 55.81 5,128,687 -0.90(-1.58%)
Nov 29, 2017 56.73 57.26 56.45 56.70 2,632,619 +0.08(+0.15%)
Nov 28, 2017 56.34 57.15 56.26 56.62 2,887,666 +0.44(+0.79%)
Nov 27, 2017 56.60 57.27 56.16 56.18 2,965,263 -0.34(-0.61%)
Nov 24, 2017 56.22 56.65 56.21 56.52 1,655,848 +0.41(+0.74%)
Nov 22, 2017 55.31 56.15 55.22 56.11 3,666,678 +0.58(+1.05%)
Nov 21, 2017 55.17 55.59 54.87 55.53 2,723,777 +0.49(+0.89%)
Nov 20, 2017 54.17 55.20 53.93 55.04 2,273,286 +0.87(+1.61%)
Nov 17, 2017 53.97 54.50 53.97 54.16 2,414,150 +0.56(+1.04%)
Nov 16, 2017 53.38 53.86 53.11 53.61 3,611,677 +0.34(+0.65%)
Nov 15, 2017 53.41 53.72 53.19 53.26 2,145,979 -0.22(-0.41%)
Nov 14, 2017 53.09 53.75 52.96 53.48 1,275,494 +0.19(+0.36%)
Nov 13, 2017 53.28 53.74 53.16 53.29 1,641,152 +0.03(+0.06%)
Nov 10, 2017 52.99 53.60 52.83 53.26 2,128,453 +0.21(+0.39%)
Nov 09, 2017 53.00 53.42 52.88 53.06 2,016,719 -0.10(-0.19%)
Nov 08, 2017 52.52 53.23 52.37 53.15 1,719,055 +0.62(+1.18%)
Nov 07, 2017 52.80 52.87 52.28 52.54 2,023,329 -0.30(-0.56%)
Nov 06, 2017 53.23 53.58 52.80 52.83 2,301,980 -0.31(-0.58%)
Nov 03, 2017 53.49 53.66 52.93 53.14 3,254,279 -0.34(-0.63%)
Nov 02, 2017 53.94 54.01 53.02 53.48 2,860,861 -0.18(-0.34%)
Nov 01, 2017 53.29 53.85 52.76 53.66 3,182,567 +0.38(+0.72%)
Oct 31, 2017 53.27 53.53 52.92 53.28 3,695,307 -0.20(-0.37%)
Oct 30, 2017 53.82 53.85 53.22 53.48 2,732,818 -0.76(-1.40%)
Oct 27, 2017 53.71 54.31 53.44 54.23 2,976,670 +0.31(+0.57%)
Oct 26, 2017 54.50 54.68 53.81 53.93 3,653,380 -0.57(-1.05%)
Oct 25, 2017 54.61 54.81 53.95 54.50 3,751,335 +0.02(+0.03%)
Oct 24, 2017 54.35 54.56 53.52 54.49 4,670,492 +0.98(+1.83%)
Oct 23, 2017 52.05 55.04 51.98 53.51 11,878,083 +2.73(+5.38%)
Oct 20, 2017 50.43 51.23 50.28 50.78 6,030,636 +0.79(+1.58%)
Oct 19, 2017 49.61 50.14 49.58 49.99 2,311,502 +0.21(+0.43%)
Oct 18, 2017 49.48 49.91 49.44 49.77 3,138,344 +0.37(+0.74%)
Oct 17, 2017 49.10 49.60 48.99 49.41 2,231,610 +0.38(+0.78%)
Oct 16, 2017 48.97 49.15 48.72 49.02 2,081,396 +0.16(+0.33%)
Oct 13, 2017 49.34 49.48 48.82 48.86 3,012,684 -0.43(-0.87%)
Oct 12, 2017 49.24 49.41 48.95 49.29 2,469,643 +0.07(+0.14%)
Oct 11, 2017 49.24 49.48 49.09 49.22 2,294,442 -0.12(-0.25%)
Oct 10, 2017 49.36 49.96 49.31 49.35 1,928,514 +0.08(+0.16%)
Oct 09, 2017 50.19 50.26 49.14 49.27 1,904,019 -0.95(-1.89%)
Oct 06, 2017 49.50 50.26 49.28 50.22 2,971,896 +0.70(+1.42%)
Oct 05, 2017 49.72 49.95 49.45 49.51 2,343,405 -0.14(-0.28%)
Oct 04, 2017 49.13 49.69 49.04 49.65 2,472,904 +0.63(+1.30%)
Oct 03, 2017 49.09 49.43 48.71 49.02 3,848,667 +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.