Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.65 52.65 52.13 52.36 1,342,926 -0.18(-0.35%)
Nov 29, 2017 52.87 52.94 52.36 52.54 1,109,176 -0.61(-1.14%)
Nov 28, 2017 53.23 53.28 52.87 53.14 1,266,557 +0.77(+1.47%)
Nov 27, 2017 52.76 52.78 52.20 52.37 833,714 -0.09(-0.17%)
Nov 24, 2017 52.30 52.53 52.29 52.46 572,069 +0.84(+1.63%)
Nov 22, 2017 52.02 52.05 51.36 51.62 944,808 -0.21(-0.40%)
Nov 21, 2017 51.59 51.90 51.59 51.83 1,493,970 +0.57(+1.11%)
Nov 20, 2017 51.40 51.78 51.20 51.26 1,730,870 +0.28(+0.55%)
Nov 17, 2017 51.29 51.30 50.80 50.98 1,376,574 -0.67(-1.30%)
Nov 16, 2017 51.62 51.78 51.47 51.65 1,601,372 +0.23(+0.44%)
Nov 15, 2017 51.73 51.76 51.34 51.42 1,326,922 -0.34(-0.65%)
Nov 14, 2017 51.46 51.80 51.43 51.76 950,643 -0.03(-0.05%)
Nov 13, 2017 51.48 51.88 51.48 51.78 1,190,167 -0.15(-0.30%)
Nov 10, 2017 51.50 51.95 51.50 51.94 1,549,534 -0.05(-0.09%)
Nov 09, 2017 51.88 52.30 51.62 51.98 1,009,666 -0.13(-0.24%)
Nov 08, 2017 51.59 52.14 51.56 52.11 1,065,006 +0.56(+1.09%)
Nov 07, 2017 51.47 51.68 51.31 51.55 1,305,898 -0.21(-0.40%)
Nov 06, 2017 51.75 51.84 51.62 51.76 1,092,921 -0.17(-0.33%)
Nov 03, 2017 51.99 52.12 51.84 51.93 819,259 +0.12(+0.23%)
Nov 02, 2017 51.86 51.89 51.46 51.81 983,693 +0.00(+0.00%)
Nov 01, 2017 52.16 52.19 51.81 51.81 1,081,465 -0.36(-0.69%)
Oct 31, 2017 51.85 52.33 51.85 52.17 1,216,364 +0.93(+1.81%)
Oct 30, 2017 51.13 51.30 50.89 51.24 1,247,915 -0.04(-0.07%)
Oct 27, 2017 51.05 51.31 50.69 51.28 1,540,870 -0.03(-0.05%)
Oct 26, 2017 51.04 51.59 50.88 51.31 6,584,846 +1.00(+1.99%)
Oct 25, 2017 50.16 50.41 50.01 50.31 3,649,749 +0.13(+0.27%)
Oct 24, 2017 50.37 50.41 50.05 50.17 2,235,714 -0.13(-0.27%)
Oct 23, 2017 50.50 50.54 50.21 50.31 3,230,226 -0.39(-0.76%)
Oct 20, 2017 51.15 51.16 50.64 50.69 3,918,471 -1.20(-2.31%)
Oct 19, 2017 52.78 52.84 51.59 51.89 5,940,188 -3.37(-6.09%)
Oct 18, 2017 55.17 55.39 55.02 55.26 2,066,659 +0.37(+0.67%)
Oct 17, 2017 54.85 54.92 54.65 54.89 2,014,984 -0.18(-0.33%)
Oct 16, 2017 55.19 55.21 54.85 55.07 2,478,397 -0.13(-0.23%)
Oct 13, 2017 55.38 55.46 55.04 55.19 5,793,491 +0.48(+0.87%)
Oct 12, 2017 54.29 54.79 54.25 54.72 5,569,431 +0.94(+1.74%)
Oct 11, 2017 53.66 53.82 53.60 53.78 1,298,462 +0.42(+0.79%)
Oct 10, 2017 53.36 53.08 53.36 2,732,311 +0.69(+1.32%)
Oct 09, 2017 52.84 52.94 52.60 52.66 1,395,824 -0.01(-0.02%)
Oct 06, 2017 52.80 52.87 52.66 52.67 2,841,995 -0.61(-1.15%)
Oct 05, 2017 53.37 53.52 53.18 53.29 1,464,800 -0.01(-0.02%)
Oct 04, 2017 53.21 53.35 53.13 53.30 1,509,675 +0.05(+0.10%)
Oct 03, 2017 53.28 53.37 53.19 53.24 1,207,235 -0.06(-0.12%)
Oct 02, 2017 53.39 53.61 53.30 53.30 1,942,165 +0.16(+0.30%)
Sep 29, 2017 53.04 53.25 52.97 53.14 1,748,867 +0.63(+1.20%)
Sep 28, 2017 52.30 52.64 52.23 52.51 1,181,561 +0.21(+0.40%)
Sep 27, 2017 52.18 52.50 52.11 52.30 2,634,779 -0.13(-0.26%)
Sep 26, 2017 52.62 52.63 52.29 52.44 1,190,267 -0.22(-0.41%)
Sep 25, 2017 52.81 52.99 52.62 52.66 2,539,468 -0.10(-0.19%)
Sep 22, 2017 53.16 53.25 52.70 52.76 2,627,400 -0.34(-0.64%)
Sep 21, 2017 53.12 53.38 53.02 53.10 1,287,050 -0.82(-1.52%)
Sep 20, 2017 54.34 54.39 53.58 53.92 1,194,895 -0.63(-1.15%)
Sep 19, 2017 54.59 54.71 54.40 54.55 1,139,565 -0.03(-0.05%)
Sep 18, 2017 54.53 54.68 54.41 54.57 761,904 +0.23(+0.41%)
Sep 15, 2017 54.28 54.49 54.18 54.35 1,489,741 +0.42(+0.78%)
Sep 14, 2017 53.86 54.04 53.78 53.93 1,079,515 +0.05(+0.08%)
Sep 13, 2017 54.31 54.31 53.86 53.88 1,023,489 -0.14(-0.27%)
Sep 12, 2017 54.26 54.33 53.97 54.02 1,291,990 -0.71(-1.30%)
Sep 11, 2017 54.61 54.82 54.56 54.74 1,234,933 +0.18(+0.33%)
Sep 08, 2017 54.55 54.61 54.38 54.56 1,381,163 +0.13(+0.23%)
Sep 07, 2017 54.46 54.63 54.36 54.43 1,397,991 +0.36(+0.67%)
Sep 06, 2017 53.87 54.12 53.70 54.07 979,313 +0.57(+1.06%)
Sep 05, 2017 53.50 53.68 53.30 53.50 946,356 -0.09(-0.17%)
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.