Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.91 51.95 51.28 51.64 16,951,514 +0.39(+0.75%)
Jan 30, 2018 51.43 51.43 51.28 51.25 16,602,042 -0.68(-1.31%)
Jan 29, 2018 52.10 52.13 51.85 51.93 20,562,166 -0.76(-1.44%)
Jan 26, 2018 52.37 52.70 52.24 52.69 8,908,372 +0.71(+1.36%)
Jan 25, 2018 52.10 52.45 51.86 51.98 10,235,527 -0.07(-0.13%)
Jan 24, 2018 51.93 52.15 51.70 52.05 11,070,526 +0.46(+0.90%)
Jan 23, 2018 51.36 51.59 51.28 51.59 11,024,776 +0.20(+0.39%)
Jan 22, 2018 51.07 51.39 50.97 51.39 8,883,386 +0.29(+0.58%)
Jan 19, 2018 50.95 51.09 50.77 51.09 9,878,385 +0.41(+0.81%)
Jan 18, 2018 50.60 50.73 50.53 50.68 9,219,174 +0.05(+0.10%)
Jan 17, 2018 50.36 50.76 50.30 50.63 10,884,556 +0.65(+1.29%)
Jan 16, 2018 50.39 50.52 49.93 49.98 17,595,246 -0.27(-0.54%)
Jan 12, 2018 50.25 50.25 50.25 0 +0.50(+1.00%)
Jan 11, 2018 49.42 49.77 49.41 49.75 10,990,296 +0.35(+0.71%)
Jan 10, 2018 49.52 49.40 12,404,235 -0.32(-0.64%)
Jan 09, 2018 49.78 49.79 49.52 49.72 8,319,637 -0.11(-0.22%)
Jan 08, 2018 49.71 49.90 49.69 49.83 8,058,137 +0.03(+0.07%)
Jan 05, 2018 49.50 49.82 49.44 49.80 12,661,090 +0.42(+0.85%)
Jan 04, 2018 49.29 49.45 49.25 49.38 21,747,986 +0.20(+0.41%)
Jan 03, 2018 48.96 49.23 48.96 49.17 11,920,504 +0.43(+0.88%)
Jan 02, 2018 48.54 48.78 48.45 48.75 13,002,840 +0.92(+1.93%)
Dec 29, 2017 47.82 47.82 47.82 0 +0.24(+0.49%)
Dec 28, 2017 47.70 47.74 47.49 47.59 9,309,114 +0.33(+0.69%)
Dec 27, 2017 47.29 47.33 47.15 47.26 6,044,030 +0.16(+0.34%)
Dec 26, 2017 47.05 47.11 46.92 47.10 5,851,681 -0.06(-0.12%)
Dec 22, 2017 46.98 47.16 46.91 47.16 12,867,286 +0.38(+0.81%)
Dec 21, 2017 46.66 46.92 46.63 46.78 8,174,112 +0.32(+0.69%)
Dec 20, 2017 46.61 46.66 46.46 46.46 8,779,670 +0.09(+0.20%)
Dec 19, 2017 46.70 46.70 46.30 46.37 9,897,227 -0.22(-0.46%)
Dec 18, 2017 46.47 46.73 46.46 46.58 7,155,318 +0.50(+1.08%)
Dec 15, 2017 46.10 46.18 45.86 46.09 9,302,096 +0.12(+0.27%)
Dec 14, 2017 46.14 46.25 45.96 45.96 8,417,321 -0.32(-0.70%)
Dec 13, 2017 46.02 46.44 46.02 46.29 17,365,642 +0.50(+1.08%)
Dec 12, 2017 45.79 45.86 45.57 45.79 6,424,014 -0.28(-0.61%)
Dec 11, 2017 46.01 46.16 46.01 46.07 7,605,712 +0.26(+0.58%)
Dec 08, 2017 45.80 45.89 45.63 45.81 9,663,199 +0.50(+1.09%)
Dec 07, 2017 45.08 45.44 45.00 45.31 11,655,297 +0.03(+0.07%)
Dec 06, 2017 45.19 45.35 45.04 45.28 9,387,476 -0.59(-1.28%)
Dec 05, 2017 46.05 46.15 45.82 45.87 9,583,545 -0.06(-0.13%)
Dec 04, 2017 46.29 46.35 45.86 45.92 9,010,926 +0.07(+0.14%)
Dec 01, 2017 45.99 46.04 45.59 45.86 15,162,365 -0.27(-0.59%)
Nov 30, 2017 46.38 46.39 46.06 46.13 24,236,316 -0.37(-0.80%)
Nov 29, 2017 47.01 47.05 46.42 46.50 14,353,559 -0.69(-1.45%)
Nov 28, 2017 47.21 47.33 47.01 47.19 12,634,798 +0.31(+0.67%)
Nov 27, 2017 47.20 47.20 46.85 46.87 8,707,279 -0.59(-1.25%)
Nov 24, 2017 47.49 47.55 47.42 47.47 3,753,570 -0.13(-0.28%)
Nov 22, 2017 47.60 47.68 47.43 47.60 7,593,440 +0.12(+0.24%)
Nov 21, 2017 47.42 47.66 47.42 47.48 9,191,953 +0.59(+1.25%)
Nov 20, 2017 46.64 46.94 46.62 46.90 7,863,049 +0.25(+0.53%)
Nov 17, 2017 46.58 46.85 46.58 46.65 8,584,944 +0.17(+0.37%)
Nov 16, 2017 46.15 46.60 46.15 46.48 8,545,519 +0.89(+1.96%)
Nov 15, 2017 45.61 45.67 45.39 45.58 15,574,513 -0.24(-0.52%)
Nov 14, 2017 46.02 46.04 45.74 45.82 9,275,235 -0.25(-0.54%)
Nov 13, 2017 46.00 46.15 45.87 46.07 6,681,304 -0.09(-0.20%)
Nov 10, 2017 46.29 46.29 46.03 46.16 6,138,414 -0.16(-0.34%)
Nov 09, 2017 46.27 46.40 45.96 46.32 7,890,448 -0.26(-0.55%)
Nov 08, 2017 46.46 46.61 46.44 46.58 6,894,637 +0.23(+0.50%)
Nov 07, 2017 46.63 46.65 46.28 46.34 8,041,581 -0.31(-0.66%)
Nov 06, 2017 46.37 46.67 46.34 46.65 6,210,154 +0.47(+1.02%)
Nov 03, 2017 46.39 46.39 45.93 46.18 10,028,143 -0.21(-0.46%)
Nov 02, 2017 46.40 46.44 46.19 46.39 11,316,541 +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.