Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 49.93 49.93 49.93 0 -0.33(-0.66%)
Dec 28, 2017 49.97 50.43 49.82 50.26 5,801,952 +0.47(+0.94%)
Dec 27, 2017 49.72 50.12 49.72 49.79 5,534,677 +0.11(+0.23%)
Dec 26, 2017 49.79 50.06 49.60 49.68 6,378,711 -0.14(-0.28%)
Dec 22, 2017 50.05 50.35 49.66 49.82 8,222,124 -0.24(-0.49%)
Dec 21, 2017 50.38 50.55 49.98 50.06 6,870,776 -0.13(-0.26%)
Dec 20, 2017 50.62 50.68 50.16 50.19 8,267,998 -0.24(-0.48%)
Dec 19, 2017 50.54 50.93 50.37 50.44 9,139,270 -0.02(-0.03%)
Dec 18, 2017 50.81 51.07 50.33 50.45 10,065,701 -0.23(-0.45%)
Dec 15, 2017 51.51 51.62 50.56 50.68 25,987,726 -1.23(-2.36%)
Dec 14, 2017 51.93 52.21 51.71 51.91 10,289,396 +0.18(+0.35%)
Dec 13, 2017 51.68 52.07 51.56 51.72 8,886,363 +0.19(+0.37%)
Dec 12, 2017 51.29 51.61 51.18 51.53 6,950,240 +0.17(+0.34%)
Dec 11, 2017 50.77 51.60 50.68 51.36 11,831,002 +0.40(+0.78%)
Dec 08, 2017 50.88 51.16 50.52 50.96 11,444,586 -0.46(-0.90%)
Dec 07, 2017 51.40 51.54 51.09 51.42 6,939,783 -0.12(-0.24%)
Dec 06, 2017 51.63 52.02 51.50 51.54 9,705,740 -0.05(-0.10%)
Dec 05, 2017 51.51 51.89 51.22 51.59 12,991,608 +0.50(+0.99%)
Dec 04, 2017 50.03 51.46 49.99 51.09 15,298,914 +1.25(+2.51%)
Dec 01, 2017 49.99 50.17 49.12 49.84 14,671,800 -0.43(-0.86%)
Nov 30, 2017 50.12 50.55 49.97 50.27 13,237,252 +0.27(+0.54%)
Nov 29, 2017 49.31 50.15 49.30 50.00 11,522,064 +0.74(+1.50%)
Nov 28, 2017 48.72 49.32 48.61 49.26 11,195,946 +0.65(+1.34%)
Nov 27, 2017 49.49 48.47 48.61 12,168,911 -0.77(-1.57%)
Nov 24, 2017 49.72 49.72 49.31 49.38 4,001,585 -0.30(-0.60%)
Nov 22, 2017 49.62 49.72 49.38 49.68 8,406,552 -0.10(-0.21%)
Nov 21, 2017 49.52 50.05 49.45 49.78 7,216,741 +0.39(+0.79%)
Nov 20, 2017 49.27 49.60 49.19 49.39 7,314,818 -0.10(-0.21%)
Nov 17, 2017 49.77 49.93 49.42 49.50 7,259,212 -0.27(-0.54%)
Nov 16, 2017 49.49 49.92 49.34 49.77 9,558,393 +0.47(+0.95%)
Nov 15, 2017 49.40 49.61 49.13 49.30 10,213,617 +0.06(+0.12%)
Nov 14, 2017 48.84 49.30 48.79 49.24 8,969,671 +0.25(+0.51%)
Nov 13, 2017 49.13 49.42 48.91 48.99 8,840,442 -0.35(-0.70%)
Nov 10, 2017 49.61 49.63 48.90 49.33 9,169,396 -0.28(-0.56%)
Nov 09, 2017 49.47 49.87 49.11 49.61 17,087,268 -0.48(-0.95%)
Nov 08, 2017 49.32 50.17 49.30 50.08 15,645,131 +0.60(+1.21%)
Nov 07, 2017 48.72 49.55 48.72 49.49 12,910,199 +0.56(+1.15%)
Nov 06, 2017 48.42 49.03 48.11 48.93 12,526,620 +0.47(+0.96%)
Nov 03, 2017 46.84 49.25 46.75 48.46 33,269,552 +1.00(+2.11%)
Nov 02, 2017 47.70 47.91 47.37 47.46 19,460,850 -0.22(-0.47%)
Nov 01, 2017 47.65 48.08 47.52 47.68 8,312,815 +0.25(+0.53%)
Oct 31, 2017 47.71 47.83 47.31 47.43 10,241,826 -0.29(-0.60%)
Oct 30, 2017 47.39 47.77 47.05 47.71 7,435,375 +0.25(+0.53%)
Oct 27, 2017 47.42 47.67 47.30 47.46 11,472,976 -0.03(-0.05%)
Oct 26, 2017 47.14 48.22 47.14 47.49 14,119,193 +0.65(+1.38%)
Oct 25, 2017 46.91 47.04 46.41 46.84 9,575,124 -0.10(-0.22%)
Oct 24, 2017 47.02 47.19 46.72 46.95 9,040,095 +0.01(+0.02%)
Oct 23, 2017 47.37 47.51 46.86 46.94 11,690,882 -0.26(-0.55%)
Oct 20, 2017 47.84 47.91 46.85 47.20 13,575,587 -0.72(-1.50%)
Oct 19, 2017 47.64 48.04 47.48 47.91 6,613,932 +0.16(+0.34%)
Oct 18, 2017 47.10 47.94 46.89 47.75 9,596,254 +0.61(+1.28%)
Oct 17, 2017 47.45 47.77 46.95 47.14 12,981,498 -0.35(-0.73%)
Oct 16, 2017 48.15 48.26 47.48 47.49 8,390,715 -0.70(-1.45%)
Oct 13, 2017 48.43 48.80 48.10 48.19 7,204,719 -0.22(-0.45%)
Oct 12, 2017 48.15 48.67 47.84 48.41 8,364,590 +0.29(+0.59%)
Oct 11, 2017 47.97 48.26 47.79 48.12 10,269,655 +0.19(+0.40%)
Oct 10, 2017 48.30 47.64 47.93 7,600,573 +0.35(+0.73%)
Oct 09, 2017 47.89 47.99 47.53 47.59 6,732,348 -0.13(-0.27%)
Oct 06, 2017 47.14 47.96 46.91 47.71 12,228,776 +0.49(+1.04%)
Oct 05, 2017 46.75 47.54 46.63 47.22 9,243,229 +0.58(+1.24%)
Oct 04, 2017 46.81 46.88 46.43 46.64 6,438,621 -0.05(-0.11%)
Oct 03, 2017 46.70 47.00 46.62 46.69 7,095,959 +0.16(+0.33%)
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.