Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.62 54.03 53.62 53.84 4,408,429 +0.24(+0.44%)
Nov 29, 2017 53.64 54.08 53.49 53.61 1,089,533 -0.14(-0.27%)
Nov 28, 2017 53.48 53.81 53.48 53.75 739,368 +0.39(+0.73%)
Nov 27, 2017 53.13 53.54 53.00 53.36 1,388,044 +0.35(+0.65%)
Nov 24, 2017 53.21 53.27 52.94 53.02 469,244 +0.05(+0.10%)
Nov 22, 2017 53.20 53.29 52.71 52.97 1,099,886 -0.20(-0.38%)
Nov 21, 2017 53.35 53.59 53.15 53.17 1,329,361 +0.00(+0.00%)
Nov 20, 2017 53.40 53.46 53.06 53.17 1,022,936 -0.12(-0.22%)
Nov 17, 2017 53.39 53.71 53.26 53.29 1,440,537 -0.29(-0.53%)
Nov 16, 2017 53.87 54.05 53.47 53.57 1,345,881 -0.35(-0.64%)
Nov 15, 2017 54.44 54.62 53.82 53.92 1,163,013 -0.41(-0.76%)
Nov 14, 2017 53.25 54.46 53.13 54.33 1,281,334 +0.97(+1.81%)
Nov 13, 2017 52.72 53.39 52.65 53.36 1,003,531 +0.77(+1.46%)
Nov 10, 2017 52.58 52.84 52.33 52.60 1,472,771 -0.29(-0.54%)
Nov 09, 2017 52.53 52.94 52.35 52.88 1,188,731 +0.13(+0.26%)
Nov 08, 2017 52.84 53.16 52.44 52.75 2,011,981 -0.18(-0.33%)
Nov 07, 2017 52.48 53.04 52.20 52.92 1,723,416 +0.63(+1.21%)
Nov 06, 2017 52.54 52.77 52.15 52.29 1,741,553 -0.06(-0.11%)
Nov 03, 2017 51.84 52.89 51.76 52.35 2,350,887 -0.11(-0.21%)
Nov 02, 2017 52.10 52.60 51.98 52.46 3,029,513 +0.44(+0.84%)
Nov 01, 2017 52.17 52.22 51.75 52.02 1,489,606 -0.16(-0.31%)
Oct 31, 2017 51.95 52.31 51.88 52.18 1,339,644 +0.13(+0.26%)
Oct 30, 2017 52.02 52.19 51.84 52.05 818,342 +0.03(+0.05%)
Oct 27, 2017 51.67 52.03 51.49 52.02 1,150,179 +0.35(+0.68%)
Oct 26, 2017 51.77 52.16 51.54 51.67 1,541,911 +0.24(+0.46%)
Oct 25, 2017 51.77 51.95 50.95 51.43 2,062,360 -0.53(-1.02%)
Oct 24, 2017 51.86 52.04 51.69 51.96 996,000 +0.01(+0.02%)
Oct 23, 2017 51.93 51.98 51.68 51.96 1,097,511 +0.13(+0.26%)
Oct 20, 2017 51.76 51.97 51.53 51.82 1,134,783 +0.00(+0.00%)
Oct 19, 2017 51.37 51.83 51.37 51.82 988,840 +0.46(+0.90%)
Oct 18, 2017 51.19 51.44 51.08 51.36 1,047,953 +0.05(+0.10%)
Oct 17, 2017 50.86 51.38 50.86 51.31 1,342,849 +0.26(+0.51%)
Oct 16, 2017 50.76 51.38 50.62 51.05 1,871,103 +0.19(+0.38%)
Oct 13, 2017 50.92 51.13 50.54 50.85 1,377,214 +0.06(+0.12%)
Oct 12, 2017 50.33 50.83 50.23 50.79 1,529,136 +0.47(+0.94%)
Oct 11, 2017 50.36 50.71 50.13 50.32 1,618,569 -0.07(-0.13%)
Oct 10, 2017 49.89 50.41 49.70 50.39 1,847,836 +0.60(+1.20%)
Oct 09, 2017 49.56 49.79 49.50 49.79 1,060,341 +0.31(+0.63%)
Oct 06, 2017 49.29 49.58 49.14 49.48 1,400,216 -0.05(-0.10%)
Oct 05, 2017 49.28 49.56 49.09 49.53 1,719,650 +0.24(+0.50%)
Oct 04, 2017 48.81 49.34 48.71 49.29 1,413,035 +0.52(+1.07%)
Oct 03, 2017 49.12 49.12 48.55 48.77 1,372,025 -0.39(-0.79%)
Oct 02, 2017 48.94 49.35 48.77 49.15 1,642,952 +0.46(+0.95%)
Sep 29, 2017 48.96 49.21 48.64 48.69 2,184,333 -0.44(-0.89%)
Sep 28, 2017 48.62 49.40 48.45 49.13 2,204,379 +0.37(+0.76%)
Sep 27, 2017 49.38 49.60 48.66 48.76 2,509,385 -1.03(-2.06%)
Sep 26, 2017 49.88 49.99 49.57 49.78 1,623,959 -0.20(-0.40%)
Sep 25, 2017 49.31 50.32 49.29 49.99 2,795,775 +0.73(+1.49%)
Sep 22, 2017 49.70 49.70 49.11 49.25 1,334,736 -0.25(-0.51%)
Sep 21, 2017 49.51 49.82 49.35 49.51 910,024 +0.06(+0.12%)
Sep 20, 2017 49.94 50.12 49.22 49.45 1,677,442 -0.43(-0.86%)
Sep 19, 2017 49.96 49.98 49.66 49.88 1,910,056 +0.00(+0.00%)
Sep 18, 2017 50.38 50.38 49.50 49.88 1,224,207 -0.47(-0.94%)
Sep 15, 2017 50.38 50.55 49.99 50.35 2,674,739 +0.21(+0.42%)
Sep 14, 2017 49.51 50.14 49.32 50.14 1,960,413 +0.56(+1.14%)
Sep 13, 2017 49.92 49.92 49.36 49.57 3,250,619 -0.47(-0.94%)
Sep 12, 2017 50.74 50.76 49.86 50.04 2,131,936 -0.86(-1.69%)
Sep 11, 2017 50.24 50.90 50.15 50.90 1,429,651 +0.69(+1.36%)
Sep 08, 2017 50.09 50.38 49.76 50.22 1,101,089 +0.18(+0.35%)
Sep 07, 2017 49.74 50.07 49.57 50.04 1,629,113 +0.34(+0.69%)
Sep 06, 2017 50.12 50.14 49.64 49.70 1,744,994 -0.33(-0.65%)
Sep 05, 2017 50.01 50.14 49.83 50.03 1,405,919 +0.05(+0.10%)
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.