Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.90 51.94 51.27 51.63 16,954,520 +0.39(+0.75%)
Jan 30, 2018 51.42 51.42 51.28 51.24 16,604,987 -0.68(-1.31%)
Jan 29, 2018 52.09 52.12 51.84 51.92 20,565,814 -0.76(-1.44%)
Jan 26, 2018 52.36 52.69 52.23 52.68 8,909,952 +0.71(+1.36%)
Jan 25, 2018 52.09 52.44 51.85 51.97 10,237,342 -0.07(-0.13%)
Jan 24, 2018 51.92 52.14 51.69 52.04 11,072,490 +0.46(+0.90%)
Jan 23, 2018 51.35 51.58 51.27 51.58 11,026,732 +0.20(+0.39%)
Jan 22, 2018 51.06 51.38 50.96 51.38 8,884,962 +0.29(+0.58%)
Jan 19, 2018 50.94 51.08 50.76 51.08 9,880,138 +0.41(+0.81%)
Jan 18, 2018 50.59 50.72 50.52 50.67 9,220,809 +0.05(+0.10%)
Jan 17, 2018 50.35 50.75 50.29 50.62 10,886,486 +0.65(+1.29%)
Jan 16, 2018 50.38 50.51 49.92 49.97 17,598,368 -0.27(-0.54%)
Jan 12, 2018 50.24 50.24 50.24 0 +0.50(+1.00%)
Jan 11, 2018 49.41 49.76 49.40 49.75 10,992,246 +0.35(+0.71%)
Jan 10, 2018 49.51 49.39 12,406,436 -0.32(-0.64%)
Jan 09, 2018 49.77 49.78 49.51 49.71 8,321,113 -0.11(-0.22%)
Jan 08, 2018 49.70 49.89 49.68 49.82 8,059,567 +0.03(+0.07%)
Jan 05, 2018 49.49 49.81 49.44 49.79 12,663,336 +0.42(+0.85%)
Jan 04, 2018 49.28 49.44 49.24 49.37 21,751,844 +0.20(+0.41%)
Jan 03, 2018 48.96 49.22 48.96 49.17 11,922,618 +0.43(+0.88%)
Jan 02, 2018 48.53 48.77 48.44 48.74 13,005,147 +0.92(+1.93%)
Dec 29, 2017 47.81 47.81 47.81 0 +0.24(+0.49%)
Dec 28, 2017 47.70 47.73 47.49 47.58 9,310,766 +0.33(+0.69%)
Dec 27, 2017 47.28 47.32 47.14 47.25 6,045,102 +0.16(+0.34%)
Dec 26, 2017 47.04 47.10 46.91 47.09 5,852,719 -0.06(-0.12%)
Dec 22, 2017 46.97 47.15 46.90 47.15 12,869,569 +0.38(+0.81%)
Dec 21, 2017 46.65 46.91 46.62 46.77 8,175,563 +0.32(+0.69%)
Dec 20, 2017 46.60 46.65 46.45 46.45 8,781,227 +0.09(+0.20%)
Dec 19, 2017 46.69 46.69 46.29 46.36 9,898,983 -0.22(-0.46%)
Dec 18, 2017 46.46 46.72 46.45 46.58 7,156,648 +0.50(+1.08%)
Dec 15, 2017 46.10 46.17 45.85 46.08 9,303,825 +0.12(+0.27%)
Dec 14, 2017 46.13 46.24 45.95 45.96 8,418,885 -0.32(-0.70%)
Dec 13, 2017 46.01 46.43 46.01 46.28 17,368,870 +0.50(+1.08%)
Dec 12, 2017 45.78 45.85 45.56 45.78 6,425,208 -0.28(-0.61%)
Dec 11, 2017 46.00 46.15 46.00 46.06 7,607,126 +0.26(+0.58%)
Dec 08, 2017 45.79 45.88 45.63 45.80 9,664,995 +0.50(+1.09%)
Dec 07, 2017 45.07 45.44 44.99 45.30 11,657,464 +0.03(+0.07%)
Dec 06, 2017 45.18 45.34 45.03 45.27 9,389,220 -0.59(-1.28%)
Dec 05, 2017 46.04 46.15 45.82 45.86 9,585,326 -0.06(-0.13%)
Dec 04, 2017 46.28 46.34 45.85 45.91 9,012,601 +0.07(+0.14%)
Dec 01, 2017 45.98 46.03 45.58 45.85 15,165,183 -0.27(-0.59%)
Nov 30, 2017 46.37 46.38 46.05 46.12 24,240,820 -0.37(-0.80%)
Nov 29, 2017 47.00 47.05 46.41 46.49 14,356,227 -0.69(-1.45%)
Nov 28, 2017 47.20 47.32 47.00 47.18 12,637,146 +0.31(+0.67%)
Nov 27, 2017 47.19 47.19 46.84 46.86 8,708,897 -0.59(-1.25%)
Nov 24, 2017 47.48 47.54 47.41 47.46 3,754,267 -0.13(-0.28%)
Nov 22, 2017 47.59 47.67 47.43 47.59 7,594,851 +0.12(+0.24%)
Nov 21, 2017 47.41 47.65 47.41 47.48 9,193,661 +0.59(+1.25%)
Nov 20, 2017 46.63 46.93 46.61 46.89 7,864,511 +0.25(+0.53%)
Nov 17, 2017 46.57 46.84 46.57 46.64 8,586,539 +0.17(+0.37%)
Nov 16, 2017 46.15 46.59 46.15 46.47 8,547,107 +0.89(+1.96%)
Nov 15, 2017 45.60 45.66 45.38 45.58 15,577,408 -0.24(-0.52%)
Nov 14, 2017 46.01 46.03 45.73 45.82 9,276,959 -0.25(-0.54%)
Nov 13, 2017 45.99 46.14 45.87 46.06 6,682,546 -0.09(-0.20%)
Nov 10, 2017 46.29 46.29 46.02 46.15 6,139,554 -0.16(-0.34%)
Nov 09, 2017 46.26 46.39 45.96 46.31 7,891,914 -0.26(-0.55%)
Nov 08, 2017 46.45 46.60 46.43 46.57 6,895,918 +0.23(+0.50%)
Nov 07, 2017 46.62 46.64 46.27 46.34 8,043,075 -0.31(-0.66%)
Nov 06, 2017 46.36 46.66 46.33 46.64 6,211,308 +0.47(+1.02%)
Nov 03, 2017 46.38 46.38 45.92 46.17 10,030,007 -0.21(-0.46%)
Nov 02, 2017 46.39 46.43 46.18 46.39 11,318,645 +0.07(+0.14%)
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.