Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.80 50.67 49.16 50.18 82,335,792 +1.07(+2.18%)
Nov 29, 2017 52.50 52.53 47.81 49.10 139,556,736 -3.57(-6.78%)
Nov 28, 2017 53.59 53.68 52.06 52.68 51,217,756 -0.86(-1.60%)
Nov 27, 2017 54.33 54.34 53.50 53.53 42,255,384 -0.71(-1.30%)
Nov 24, 2017 53.90 54.25 53.65 54.24 18,075,200 +0.51(+0.94%)
Nov 22, 2017 54.25 54.25 53.40 53.73 35,663,992 -0.28(-0.52%)
Nov 21, 2017 53.92 54.13 53.65 54.01 39,861,444 +0.49(+0.92%)
Nov 20, 2017 53.00 53.64 52.62 53.52 39,528,360 +0.68(+1.29%)
Nov 17, 2017 53.48 53.84 52.69 52.84 51,566,272 -0.06(-0.12%)
Nov 16, 2017 53.24 53.55 52.81 52.90 43,999,108 +0.41(+0.78%)
Nov 15, 2017 52.99 53.00 51.95 52.49 50,080,720 -1.05(-1.96%)
Nov 14, 2017 53.25 53.70 52.81 53.55 52,849,396 +0.39(+0.73%)
Nov 13, 2017 54.03 54.29 53.00 53.16 58,167,452 -0.88(-1.62%)
Nov 10, 2017 53.27 54.67 52.91 54.03 125,325,496 +2.70(+5.27%)
Nov 09, 2017 51.32 51.58 50.09 51.33 96,403,256 -0.96(-1.84%)
Nov 08, 2017 52.96 53.00 51.81 52.29 52,206,776 -0.72(-1.35%)
Nov 07, 2017 52.64 53.23 52.51 53.01 42,697,952 +0.60(+1.14%)
Nov 06, 2017 51.80 52.49 51.67 52.41 38,950,992 +0.23(+0.45%)
Nov 03, 2017 51.80 52.17 51.34 52.17 35,364,096 +0.69(+1.34%)
Nov 02, 2017 51.50 51.95 50.91 51.48 34,196,032 -0.31(-0.61%)
Nov 01, 2017 52.34 52.49 51.15 51.80 50,176,860 +0.10(+0.19%)
Oct 31, 2017 51.28 51.97 51.23 51.70 41,148,684 +0.74(+1.46%)
Oct 30, 2017 50.47 51.52 50.30 50.96 50,375,600 +0.49(+0.98%)
Oct 27, 2017 49.45 50.47 49.19 50.47 57,219,340 +1.54(+3.15%)
Oct 26, 2017 48.70 49.04 48.46 48.92 32,167,844 +0.51(+1.05%)
Oct 25, 2017 49.27 49.80 47.79 48.41 82,779,936 -1.26(-2.53%)
Oct 24, 2017 49.25 49.69 48.98 49.67 40,641,088 +0.52(+1.05%)
Oct 23, 2017 49.45 49.71 48.95 49.16 42,820,448 -0.07(-0.14%)
Oct 20, 2017 49.62 49.90 49.13 49.23 45,161,848 -0.23(-0.46%)
Oct 19, 2017 48.61 49.50 48.11 49.45 57,018,956 +0.05(+0.11%)
Oct 18, 2017 49.53 49.53 48.33 49.40 56,662,528 -0.04(-0.09%)
Oct 17, 2017 49.27 49.73 49.09 49.44 47,823,628 -0.05(-0.09%)
Oct 16, 2017 48.95 49.51 48.31 49.48 57,543,936 +0.84(+1.72%)
Oct 13, 2017 48.39 48.75 47.91 48.65 62,872,932 +0.89(+1.86%)
Oct 12, 2017 47.77 48.27 47.48 47.76 52,801,376 +0.02(+0.05%)
Oct 11, 2017 47.40 47.75 46.94 47.73 52,906,920 +0.50(+1.06%)
Oct 10, 2017 47.86 48.23 46.81 47.23 97,430,800 +0.89(+1.91%)
Oct 09, 2017 45.70 46.68 45.51 46.35 56,232,552 +1.02(+2.26%)
Oct 06, 2017 44.91 45.46 44.75 45.33 31,879,828 +0.13(+0.29%)
Oct 05, 2017 45.47 45.50 44.89 45.19 43,697,764 -0.02(-0.06%)
Oct 04, 2017 44.91 45.44 44.53 45.22 42,759,840 +0.38(+0.84%)
Oct 03, 2017 44.81 45.15 44.40 44.84 38,998,632 +0.09(+0.21%)
Oct 02, 2017 45.20 45.49 44.25 44.75 50,312,772 +0.06(+0.13%)
Sep 29, 2017 44.77 44.93 44.31 44.69 61,909,172 +0.77(+1.76%)
Sep 28, 2017 44.01 44.05 43.44 43.92 43,503,192 -0.01(-0.03%)
Sep 27, 2017 43.91 44.07 43.19 43.93 71,328,032 +0.94(+2.19%)
Sep 26, 2017 44.11 44.67 42.59 42.99 112,485,376 +0.24(+0.56%)
Sep 25, 2017 44.44 44.45 42.54 42.75 87,399,584 -2.00(-4.47%)
Sep 22, 2017 45.08 45.58 44.65 44.75 49,123,084 -0.44(-0.97%)
Sep 21, 2017 45.41 45.67 44.40 45.19 107,514,384 -1.27(-2.73%)
Sep 20, 2017 46.88 47.35 46.05 46.46 72,064,880 -0.38(-0.81%)
Sep 19, 2017 46.38 47.46 46.15 46.84 87,358,424 -0.05(-0.11%)
Sep 18, 2017 46.28 47.80 46.22 46.89 168,177,344 +1.86(+4.13%)
Sep 15, 2017 43.22 45.03 43.16 45.03 136,479,056 +2.68(+6.32%)
Sep 14, 2017 42.20 43.14 41.95 42.35 51,321,460 -0.24(-0.57%)
Sep 13, 2017 42.15 42.88 41.82 42.59 58,074,184 +0.19(+0.45%)
Sep 12, 2017 42.25 41.74 42.40 41,129,764 +0.15(+0.36%)
Sep 11, 2017 41.38 42.36 41.33 42.25 56,701,996 +1.33(+3.24%)
Sep 08, 2017 41.53 41.68 40.68 40.92 49,885,688 -0.72(-1.73%)
Sep 07, 2017 41.62 41.97 41.24 41.65 35,283,456 +0.19(+0.46%)
Sep 06, 2017 41.81 41.95 41.10 41.45 39,746,584 -0.02(-0.06%)
Sep 05, 2017 42.09 42.15 40.89 41.48 69,536,592 -1.14(-2.67%)
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.