Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.83 54.83 54.83 0 +0.04(+0.07%)
Dec 28, 2017 54.91 55.03 54.52 54.79 1,716,515 +0.05(+0.09%)
Dec 27, 2017 54.54 54.90 54.24 54.75 2,541,193 +0.27(+0.50%)
Dec 26, 2017 53.61 54.51 53.39 54.47 2,467,223 +0.73(+1.36%)
Dec 22, 2017 53.77 53.87 53.56 53.75 2,066,560 +0.02(+0.04%)
Dec 21, 2017 53.44 53.90 52.94 53.72 3,204,648 +0.28(+0.52%)
Dec 20, 2017 53.29 53.57 52.83 53.44 3,414,205 +0.74(+1.41%)
Dec 19, 2017 53.73 53.88 52.68 52.70 5,131,043 -0.97(-1.81%)
Dec 18, 2017 52.58 53.77 52.56 53.66 4,915,021 +1.35(+2.59%)
Dec 15, 2017 51.57 52.48 51.38 52.31 8,628,238 +1.26(+2.46%)
Dec 14, 2017 51.87 51.90 50.99 51.05 4,681,773 -0.51(-0.99%)
Dec 13, 2017 51.05 51.82 50.83 51.57 4,357,713 +0.70(+1.37%)
Dec 12, 2017 50.87 51.38 50.75 50.87 4,255,648 -0.08(-0.16%)
Dec 11, 2017 50.93 51.03 50.37 50.95 5,363,649 -0.14(-0.27%)
Dec 08, 2017 49.52 51.35 49.21 51.09 6,241,662 +1.84(+3.74%)
Dec 07, 2017 48.93 49.32 48.73 49.24 5,003,735 +0.42(+0.85%)
Dec 06, 2017 49.37 49.52 48.80 48.83 4,417,948 -0.54(-1.09%)
Dec 05, 2017 49.77 49.93 49.07 49.36 4,459,877 -0.45(-0.91%)
Dec 04, 2017 48.52 50.02 48.29 49.82 8,685,616 +1.75(+3.65%)
Dec 01, 2017 47.59 48.38 46.86 48.07 7,397,765 +0.59(+1.24%)
Nov 30, 2017 47.01 48.18 46.99 47.48 6,340,307 +0.62(+1.33%)
Nov 29, 2017 46.27 47.36 45.80 46.86 6,631,438 +0.62(+1.34%)
Nov 28, 2017 45.30 46.30 45.30 46.23 3,372,592 +0.82(+1.81%)
Nov 27, 2017 45.84 46.47 45.24 45.41 4,946,148 +0.02(+0.04%)
Nov 24, 2017 45.20 45.68 44.74 45.40 3,413,161 +0.41(+0.90%)
Nov 22, 2017 45.03 45.52 44.87 44.99 4,168,488 +0.34(+0.77%)
Nov 21, 2017 44.95 45.21 44.45 44.65 4,013,330 -0.23(-0.51%)
Nov 20, 2017 44.60 45.41 44.60 44.88 5,215,414 +0.41(+0.93%)
Nov 17, 2017 44.59 43.28 44.47 6,516,310 +0.46(+1.05%)
Nov 16, 2017 44.24 45.32 42.15 44.00 23,029,142 -1.63(-3.58%)
Nov 15, 2017 45.45 45.74 44.66 45.64 6,599,284 +0.08(+0.17%)
Nov 14, 2017 45.06 45.89 45.00 45.56 3,689,737 +0.18(+0.40%)
Nov 13, 2017 45.16 45.74 44.90 45.37 4,969,676 +0.23(+0.51%)
Nov 10, 2017 44.75 45.44 44.61 45.14 4,896,017 +0.60(+1.34%)
Nov 09, 2017 44.73 44.99 44.02 44.55 4,449,588 -0.49(-1.10%)
Nov 08, 2017 43.82 45.22 43.58 45.04 4,484,024 +1.13(+2.58%)
Nov 07, 2017 45.07 45.16 43.53 43.91 4,386,796 -1.00(-2.23%)
Nov 06, 2017 45.21 45.61 44.78 44.91 4,690,692 -0.42(-0.93%)
Nov 03, 2017 45.57 46.05 45.26 45.33 3,656,708 -0.33(-0.73%)
Nov 02, 2017 44.77 45.77 44.50 45.67 4,954,449 +1.06(+2.37%)
Nov 01, 2017 44.74 44.89 44.23 44.61 2,920,790 +0.02(+0.05%)
Oct 31, 2017 44.20 44.90 44.20 44.59 2,756,760 +0.48(+1.08%)
Oct 30, 2017 43.92 44.24 43.78 44.11 3,621,140 +0.14(+0.33%)
Oct 27, 2017 44.05 44.21 43.21 43.96 3,341,619 -0.60(-1.34%)
Oct 26, 2017 43.86 44.97 43.82 44.56 5,227,642 +0.62(+1.41%)
Oct 25, 2017 45.10 45.16 43.69 43.94 4,277,820 -1.18(-2.61%)
Oct 24, 2017 44.93 45.45 44.67 45.12 4,063,837 +0.50(+1.12%)
Oct 23, 2017 44.61 44.99 44.55 44.62 4,484,057 +0.15(+0.34%)
Oct 20, 2017 44.43 44.61 44.08 44.47 3,333,586 +0.29(+0.67%)
Oct 19, 2017 43.88 44.39 43.64 44.17 2,949,947 +0.00(+0.00%)
Oct 18, 2017 43.53 44.34 43.46 44.17 2,879,334 +0.65(+1.48%)
Oct 17, 2017 43.58 43.92 43.14 43.53 4,598,303 -0.21(-0.47%)
Oct 16, 2017 43.77 44.14 43.48 43.73 3,576,201 -0.15(-0.34%)
Oct 13, 2017 44.04 44.08 43.02 43.88 3,897,942 -0.02(-0.05%)
Oct 12, 2017 44.19 44.28 43.36 43.91 5,047,240 -0.27(-0.61%)
Oct 11, 2017 45.44 45.62 43.95 44.18 7,295,747 -1.35(-2.97%)
Oct 10, 2017 46.55 46.60 45.40 45.53 5,021,806 -1.49(-3.17%)
Oct 09, 2017 46.99 47.36 46.66 47.02 3,326,257 +0.22(+0.48%)
Oct 06, 2017 45.60 46.89 45.60 46.80 5,045,138 +1.01(+2.21%)
Oct 05, 2017 45.73 46.27 45.55 45.79 3,700,606 +0.27(+0.59%)
Oct 04, 2017 45.33 45.77 45.26 45.52 2,889,168 +0.19(+0.42%)
Oct 03, 2017 45.65 46.06 45.27 45.33 3,316,343 -0.41(-0.89%)
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.