Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.34 59.87 59.06 59.54 299,615 +0.32(+0.54%)
Nov 29, 2017 59.12 59.44 59.06 59.22 206,377 +0.04(+0.06%)
Nov 28, 2017 58.87 59.21 58.42 59.18 302,840 +0.68(+1.17%)
Nov 27, 2017 58.05 58.82 57.96 58.50 596,199 +0.60(+1.03%)
Nov 24, 2017 58.01 58.01 57.73 57.91 204,110 +0.05(+0.08%)
Nov 22, 2017 57.85 58.09 57.76 57.86 316,823 -0.01(-0.02%)
Nov 21, 2017 57.77 58.33 57.62 57.87 739,307 +0.14(+0.25%)
Nov 20, 2017 57.02 57.74 57.02 57.72 359,197 +0.92(+1.62%)
Nov 17, 2017 57.37 57.45 56.79 56.80 461,718 -0.64(-1.12%)
Nov 16, 2017 57.22 58.25 57.09 57.45 408,503 +0.28(+0.49%)
Nov 15, 2017 57.45 57.54 56.95 57.17 616,745 -0.50(-0.87%)
Nov 14, 2017 57.49 57.80 57.25 57.67 928,105 -0.19(-0.33%)
Nov 13, 2017 57.94 58.80 57.62 57.86 416,917 -0.16(-0.28%)
Nov 10, 2017 58.10 58.43 57.78 58.02 548,014 -0.33(-0.56%)
Nov 09, 2017 58.75 59.15 58.20 58.35 500,059 -0.41(-0.70%)
Nov 08, 2017 59.14 59.20 58.48 58.76 360,525 -0.25(-0.42%)
Nov 07, 2017 59.31 59.55 58.67 59.01 516,747 -0.33(-0.55%)
Nov 06, 2017 58.75 59.50 58.10 59.34 511,950 +0.23(+0.39%)
Nov 03, 2017 59.90 60.41 59.03 59.11 868,486 -1.07(-1.77%)
Nov 02, 2017 59.16 60.33 58.90 60.17 1,088,200 +1.00(+1.69%)
Nov 01, 2017 58.80 59.42 58.28 59.17 1,166,672 +0.89(+1.53%)
Oct 31, 2017 58.77 58.92 58.28 58.28 568,976 -0.15(-0.25%)
Oct 30, 2017 58.57 58.93 58.40 58.43 533,222 -0.23(-0.39%)
Oct 27, 2017 59.54 59.64 58.56 58.66 694,608 -0.80(-1.34%)
Oct 26, 2017 59.43 59.83 58.74 59.46 609,256 +0.04(+0.06%)
Oct 25, 2017 59.80 59.91 58.70 59.42 960,295 -0.41(-0.69%)
Oct 24, 2017 60.16 60.72 59.74 59.83 1,061,565 -0.45(-0.75%)
Oct 23, 2017 61.09 61.27 60.21 60.28 1,122,450 -0.82(-1.35%)
Oct 20, 2017 59.30 61.16 59.10 61.10 1,326,024 +2.27(+3.86%)
Oct 19, 2017 56.29 59.30 55.70 58.83 1,888,912 +2.35(+4.16%)
Oct 18, 2017 56.37 56.56 56.00 56.49 636,955 +0.37(+0.67%)
Oct 17, 2017 56.57 57.07 56.00 56.11 594,982 -0.80(-1.41%)
Oct 16, 2017 57.41 57.50 56.73 56.92 821,391 -0.32(-0.55%)
Oct 13, 2017 57.86 57.89 57.06 57.23 503,753 -0.37(-0.65%)
Oct 12, 2017 56.83 57.63 56.66 57.61 468,197 +0.78(+1.37%)
Oct 11, 2017 57.12 57.23 56.74 56.83 424,816 -0.23(-0.40%)
Oct 10, 2017 57.13 57.35 56.85 57.06 496,191 +0.07(+0.12%)
Oct 09, 2017 56.81 57.12 56.61 56.99 712,262 +0.18(+0.32%)
Oct 06, 2017 56.39 56.84 56.16 56.81 376,838 +0.40(+0.71%)
Oct 05, 2017 56.49 56.73 56.21 56.41 439,696 -0.06(-0.10%)
Oct 04, 2017 55.80 56.48 55.62 56.47 1,190,540 +0.66(+1.18%)
Oct 03, 2017 56.09 56.43 55.71 55.80 524,330 -0.25(-0.44%)
Oct 02, 2017 55.19 56.11 55.04 56.05 474,798 +1.03(+1.86%)
Sep 29, 2017 54.79 55.47 54.68 55.03 460,582 +0.23(+0.42%)
Sep 28, 2017 55.11 55.44 54.76 54.80 585,114 -0.36(-0.66%)
Sep 27, 2017 55.06 55.48 54.91 55.16 392,837 +0.30(+0.54%)
Sep 26, 2017 55.03 55.11 54.70 54.87 365,617 -0.04(-0.07%)
Sep 25, 2017 55.44 55.47 54.79 54.90 583,642 -0.60(-1.09%)
Sep 22, 2017 55.58 55.81 55.33 55.51 592,702 +0.00(+0.00%)
Sep 21, 2017 55.15 55.66 54.94 55.51 423,150 +0.37(+0.68%)
Sep 20, 2017 54.47 55.15 54.32 55.13 521,696 +0.72(+1.32%)
Sep 19, 2017 53.67 54.50 53.54 54.42 704,379 +0.79(+1.47%)
Sep 18, 2017 52.71 53.64 52.64 53.63 457,051 +1.00(+1.89%)
Sep 15, 2017 52.11 52.69 51.91 52.63 682,109 +0.54(+1.03%)
Sep 14, 2017 52.13 52.17 51.84 52.10 216,907 -0.12(-0.24%)
Sep 13, 2017 51.80 52.30 51.72 52.22 323,645 +0.33(+0.63%)
Sep 12, 2017 51.75 51.94 51.66 51.89 351,850 +0.19(+0.37%)
Sep 11, 2017 51.30 51.72 51.07 51.70 503,269 +0.60(+1.18%)
Sep 08, 2017 50.50 51.14 50.28 51.10 567,704 +0.50(+0.98%)
Sep 07, 2017 50.63 50.73 50.02 50.60 426,172 -0.03(-0.06%)
Sep 06, 2017 51.43 51.43 50.56 50.63 346,962 -0.59(-1.16%)
Sep 05, 2017 51.35 51.87 51.00 51.22 453,017 -0.29(-0.56%)
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.