Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.02 59.58 56.94 58.43 6,135,748 -0.95(-1.60%)
Nov 29, 2017 58.00 60.90 57.81 59.38 2,337,379 +1.57(+2.72%)
Nov 28, 2017 55.55 58.25 55.21 57.81 1,663,693 +2.26(+4.07%)
Nov 27, 2017 55.50 56.10 54.80 55.55 1,964,476 +0.00(+0.00%)
Nov 24, 2017 56.01 56.01 55.00 55.55 626,534 +0.20(+0.36%)
Nov 22, 2017 55.21 55.84 54.60 55.35 1,225,592 +0.24(+0.44%)
Nov 21, 2017 55.09 55.61 53.86 55.11 1,771,361 +0.45(+0.82%)
Nov 20, 2017 54.00 55.41 53.69 54.66 1,227,618 +0.65(+1.20%)
Nov 17, 2017 52.96 54.09 52.20 54.01 1,538,821 +0.99(+1.87%)
Nov 16, 2017 52.25 53.16 51.47 53.02 963,693 +1.02(+1.96%)
Nov 15, 2017 51.37 52.59 51.14 52.00 1,352,687 +0.45(+0.87%)
Nov 14, 2017 51.56 52.44 50.55 51.55 1,774,141 +0.00(+0.00%)
Nov 13, 2017 50.33 51.91 50.09 51.55 1,176,763 +0.81(+1.60%)
Nov 10, 2017 50.91 51.45 49.80 50.74 1,086,986 +0.36(+0.71%)
Nov 09, 2017 49.61 50.64 49.17 50.38 1,189,443 +1.39(+2.84%)
Nov 08, 2017 50.10 50.40 48.90 48.99 2,212,893 -1.12(-2.24%)
Nov 07, 2017 50.00 50.69 49.46 50.11 1,379,325 +0.17(+0.34%)
Nov 06, 2017 49.20 50.09 48.95 49.94 1,511,980 +0.82(+1.67%)
Nov 03, 2017 47.71 49.38 46.98 49.12 1,722,656 +1.40(+2.93%)
Nov 02, 2017 47.20 50.30 46.41 47.72 3,718,866 +2.86(+6.38%)
Nov 01, 2017 45.12 45.63 44.50 44.86 2,173,679 -0.11(-0.24%)
Oct 31, 2017 45.29 45.92 44.85 44.97 1,598,751 -0.27(-0.60%)
Oct 30, 2017 44.13 45.29 43.74 45.24 1,742,494 +0.68(+1.53%)
Oct 27, 2017 44.51 44.78 44.12 44.56 1,443,481 +0.10(+0.22%)
Oct 26, 2017 44.57 44.96 43.76 44.46 1,031,313 -0.23(-0.51%)
Oct 25, 2017 44.41 45.00 44.00 44.69 1,646,435 +0.14(+0.31%)
Oct 24, 2017 44.49 44.97 44.01 44.55 1,549,970 -0.22(-0.49%)
Oct 23, 2017 44.51 45.88 44.51 44.77 1,700,531 -0.01(-0.02%)
Oct 20, 2017 45.10 45.51 44.46 44.78 918,124 -0.20(-0.44%)
Oct 19, 2017 44.98 45.21 43.90 44.98 1,326,838 +0.03(+0.07%)
Oct 18, 2017 44.98 45.34 44.03 44.95 1,322,915 -0.04(-0.09%)
Oct 17, 2017 45.24 45.49 43.87 44.99 1,527,495 +0.02(+0.04%)
Oct 16, 2017 45.80 45.97 44.57 44.97 2,195,878 -1.07(-2.32%)
Oct 13, 2017 46.46 46.51 45.73 46.04 1,441,634 -0.80(-1.71%)
Oct 12, 2017 47.25 47.50 46.23 46.84 1,078,129 -0.36(-0.76%)
Oct 11, 2017 46.38 47.22 46.15 47.20 1,294,997 +1.10(+2.39%)
Oct 10, 2017 47.21 47.49 45.76 46.10 2,403,475 -1.18(-2.50%)
Oct 09, 2017 47.87 48.06 47.08 47.28 1,704,329 -0.46(-0.96%)
Oct 06, 2017 48.20 48.40 47.55 47.74 2,292,279 -0.26(-0.54%)
Oct 05, 2017 47.97 48.83 47.07 48.00 4,856,883 -0.10(-0.21%)
Oct 04, 2017 46.82 48.15 46.53 48.10 3,831,745 +0.92(+1.95%)
Oct 03, 2017 49.71 49.98 46.31 47.18 4,588,432 -2.48(-4.99%)
Oct 02, 2017 49.32 50.31 48.75 49.66 3,585,358 +0.74(+1.50%)
Sep 29, 2017 45.75 49.16 45.61 48.92 9,357,971 +3.48(+7.67%)
Sep 28, 2017 47.89 48.00 42.62 45.44 30,791,132 -22.03(-32.65%)
Sep 27, 2017 67.36 67.47 870,492 -0.45(-0.66%)
Sep 26, 2017 69.39 69.41 67.87 67.92 539,158 -1.23(-1.78%)
Sep 25, 2017 70.00 70.17 68.60 69.15 751,205 -0.84(-1.20%)
Sep 22, 2017 69.72 70.28 69.10 69.99 672,667 +0.49(+0.71%)
Sep 21, 2017 70.32 70.44 69.24 69.50 495,380 -0.73(-1.04%)
Sep 20, 2017 69.28 70.27 68.92 70.23 870,140 +0.77(+1.11%)
Sep 19, 2017 69.24 69.59 68.08 69.46 1,017,357 +0.20(+0.29%)
Sep 18, 2017 70.76 71.01 68.88 69.26 1,169,968 -1.03(-1.47%)
Sep 15, 2017 71.94 72.49 70.10 70.29 824,870 -2.06(-2.85%)
Sep 14, 2017 74.43 74.43 72.22 72.35 715,506 -2.61(-3.48%)
Sep 13, 2017 73.34 75.44 73.34 74.96 855,006 +1.35(+1.83%)
Sep 12, 2017 73.51 73.90 72.59 73.61 732,061 +0.48(+0.66%)
Sep 11, 2017 71.81 73.25 70.90 73.13 1,970,902 +1.87(+2.62%)
Sep 08, 2017 71.12 71.31 69.73 71.26 1,231,920 +0.03(+0.04%)
Sep 07, 2017 74.95 75.43 71.09 71.23 1,385,506 -3.90(-5.19%)
Sep 06, 2017 76.19 76.39 74.10 75.13 1,554,549 -0.72(-0.95%)
Sep 05, 2017 74.49 75.92 73.81 75.85 2,001,792 +0.89(+1.19%)
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.