Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.77 55.35 54.71 55.23 906,322 +0.62(+1.14%)
Jan 30, 2018 54.26 54.86 54.08 54.61 675,738 -0.28(-0.51%)
Jan 29, 2018 55.05 55.59 54.80 54.89 651,246 -0.38(-0.69%)
Jan 26, 2018 54.81 55.47 54.65 55.27 703,054 +0.72(+1.32%)
Jan 25, 2018 54.15 54.83 54.01 54.55 1,000,211 +0.81(+1.51%)
Jan 24, 2018 53.94 54.27 53.50 53.74 1,717,471 +0.64(+1.21%)
Jan 23, 2018 52.33 53.14 52.33 53.10 954,632 +0.78(+1.49%)
Jan 22, 2018 51.78 52.35 51.70 52.32 687,930 +0.65(+1.26%)
Jan 19, 2018 51.39 51.79 51.07 51.67 664,202 +0.44(+0.86%)
Jan 18, 2018 51.04 51.56 51.00 51.23 844,173 +0.10(+0.20%)
Jan 17, 2018 50.58 51.30 50.22 51.13 729,926 +1.00(+1.99%)
Jan 16, 2018 51.50 52.11 49.93 50.13 1,021,925 -1.30(-2.53%)
Jan 12, 2018 51.43 51.43 51.43 0 +0.13(+0.25%)
Jan 11, 2018 51.15 51.49 50.98 51.30 572,840 +0.38(+0.75%)
Jan 10, 2018 50.82 51.04 50.35 50.92 945,816 -0.28(-0.55%)
Jan 09, 2018 51.00 51.22 50.42 51.20 658,051 +0.12(+0.23%)
Jan 08, 2018 50.89 51.13 50.66 51.08 1,267,771 +0.03(+0.06%)
Jan 05, 2018 50.61 51.31 50.61 51.05 763,649 +0.50(+0.99%)
Jan 04, 2018 50.36 50.70 50.14 50.55 1,229,276 +0.54(+1.08%)
Jan 03, 2018 49.26 50.38 49.06 50.01 1,225,443 +0.94(+1.92%)
Jan 02, 2018 50.38 50.38 48.28 49.07 2,397,343 -1.21(-2.41%)
Dec 29, 2017 50.28 50.28 50.28 0 -0.20(-0.40%)
Dec 28, 2017 50.13 50.58 50.11 50.48 782,010 +0.46(+0.92%)
Dec 27, 2017 49.71 50.41 49.53 50.02 528,987 +0.02(+0.04%)
Dec 26, 2017 49.67 50.16 49.20 50.00 739,562 +0.13(+0.26%)
Dec 22, 2017 49.51 49.88 49.19 49.87 1,764,290 +0.14(+0.28%)
Dec 21, 2017 50.30 50.61 49.66 49.73 1,078,782 -0.67(-1.33%)
Dec 20, 2017 50.97 51.35 50.19 50.40 1,602,736 -0.41(-0.81%)
Dec 19, 2017 50.24 50.86 49.95 50.81 2,134,675 +0.45(+0.89%)
Dec 18, 2017 49.12 50.55 49.09 50.36 1,833,906 +1.39(+2.84%)
Dec 15, 2017 48.58 49.04 48.08 48.97 2,301,930 +0.76(+1.58%)
Dec 14, 2017 48.38 48.97 48.21 48.21 1,002,592 -0.21(-0.43%)
Dec 13, 2017 48.34 48.65 48.11 48.42 1,148,331 +0.21(+0.44%)
Dec 12, 2017 48.06 48.50 47.61 48.21 1,232,297 -0.74(-1.51%)
Dec 11, 2017 48.90 49.48 48.88 48.95 1,363,168 +0.07(+0.14%)
Dec 08, 2017 48.48 48.91 48.18 48.88 2,404,069 +0.73(+1.52%)
Dec 07, 2017 46.68 48.53 46.68 48.15 2,569,444 +1.37(+2.93%)
Dec 06, 2017 46.05 47.14 45.87 46.78 2,893,837 +0.69(+1.50%)
Dec 05, 2017 47.47 48.19 46.08 46.09 5,523,664 -1.23(-2.60%)
Dec 04, 2017 48.47 48.47 46.58 47.32 2,125,466 -0.68(-1.42%)
Dec 01, 2017 48.44 48.57 47.45 48.00 2,039,199 -0.65(-1.34%)
Nov 30, 2017 48.92 49.35 48.62 48.65 1,090,777 -0.13(-0.27%)
Nov 29, 2017 50.22 50.38 48.18 48.78 1,288,812 -1.67(-3.31%)
Nov 28, 2017 51.06 51.18 50.34 50.45 1,257,757 -0.44(-0.86%)
Nov 27, 2017 51.06 51.19 50.70 50.89 1,033,703 -0.17(-0.33%)
Nov 24, 2017 50.49 51.29 50.49 51.06 490,645 +0.63(+1.25%)
Nov 22, 2017 50.55 50.65 50.23 50.43 1,049,229 -0.06(-0.12%)
Nov 21, 2017 50.30 50.80 50.21 50.49 1,265,450 +0.31(+0.62%)
Nov 20, 2017 49.51 50.38 49.51 50.18 1,028,362 +0.63(+1.27%)
Nov 17, 2017 49.14 49.78 49.14 49.55 1,048,066 +0.22(+0.45%)
Nov 16, 2017 48.94 49.38 48.61 49.33 1,207,113 +0.42(+0.86%)
Nov 15, 2017 48.47 48.98 48.08 48.91 1,193,271 +0.26(+0.53%)
Nov 14, 2017 48.48 48.89 48.16 48.65 1,454,127 +0.08(+0.16%)
Nov 13, 2017 48.11 48.58 47.98 48.57 1,846,077 +0.42(+0.87%)
Nov 10, 2017 48.04 48.39 47.69 48.15 1,617,596 +0.17(+0.35%)
Nov 09, 2017 47.91 48.12 47.41 47.98 1,155,689 -0.04(-0.08%)
Nov 08, 2017 48.57 48.65 46.97 48.02 1,869,101 -0.59(-1.21%)
Nov 07, 2017 46.92 49.36 46.50 48.61 3,513,873 +1.39(+2.94%)
Nov 06, 2017 46.85 47.37 46.42 47.22 2,045,775 +0.36(+0.77%)
Nov 03, 2017 46.68 46.87 46.18 46.86 1,625,957 +0.14(+0.30%)
Nov 02, 2017 46.83 46.89 46.23 46.72 1,659,616 -0.11(-0.23%)
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.