Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.00 54.20 53.00 53.96 1,958,770 +0.83(+1.55%)
Jan 30, 2018 53.98 54.00 53.62 53.13 3,550,729 -1.93(-3.51%)
Jan 29, 2018 55.49 56.12 55.00 55.07 1,844,667 -0.93(-1.67%)
Jan 26, 2018 55.64 56.20 55.42 56.00 1,278,703 +0.54(+0.98%)
Jan 25, 2018 56.16 56.16 55.25 55.45 1,829,606 -0.36(-0.64%)
Jan 24, 2018 55.66 56.27 54.76 55.81 2,265,664 +0.39(+0.70%)
Jan 23, 2018 55.11 55.77 54.61 55.42 2,298,344 +0.51(+0.92%)
Jan 22, 2018 53.79 54.95 53.69 54.92 1,884,514 +1.31(+2.45%)
Jan 19, 2018 53.37 53.98 53.30 53.61 1,864,113 -0.47(-0.86%)
Jan 18, 2018 55.31 55.43 53.99 54.07 2,728,235 -1.49(-2.68%)
Jan 17, 2018 55.29 56.06 54.73 55.56 2,408,994 +0.24(+0.44%)
Jan 16, 2018 56.26 56.26 55.20 55.32 2,622,504 -0.71(-1.27%)
Jan 12, 2018 56.03 56.03 56.03 0 -0.65(-1.15%)
Jan 11, 2018 55.32 57.22 55.25 56.68 2,441,024 +1.76(+3.20%)
Jan 10, 2018 54.03 55.12 53.79 54.92 2,675,043 +1.02(+1.89%)
Jan 09, 2018 54.27 54.80 53.89 53.90 1,548,978 -0.15(-0.27%)
Jan 08, 2018 53.93 54.11 53.26 54.05 1,549,379 +0.37(+0.69%)
Jan 05, 2018 53.31 53.76 52.86 53.68 1,450,777 +0.13(+0.24%)
Jan 04, 2018 53.53 53.72 52.89 53.55 1,478,359 +0.17(+0.31%)
Jan 03, 2018 53.08 53.79 52.98 53.38 1,868,632 +0.66(+1.25%)
Jan 02, 2018 51.90 52.74 51.82 52.72 2,032,487 +1.25(+2.44%)
Dec 29, 2017 51.47 51.47 51.47 0 +0.05(+0.09%)
Dec 28, 2017 51.84 52.02 51.34 51.42 1,648,970 -0.36(-0.69%)
Dec 27, 2017 51.85 52.01 51.24 51.78 1,658,429 -0.12(-0.22%)
Dec 26, 2017 50.62 51.92 50.33 51.90 1,222,830 +1.47(+2.91%)
Dec 22, 2017 49.94 51.05 49.49 50.43 1,508,660 +0.63(+1.27%)
Dec 21, 2017 48.29 49.94 48.16 49.80 2,130,619 +1.59(+3.31%)
Dec 20, 2017 47.37 48.40 46.87 48.21 2,390,870 +1.22(+2.61%)
Dec 19, 2017 47.31 47.99 46.94 46.98 1,791,507 +0.01(+0.02%)
Dec 18, 2017 46.49 47.31 45.94 46.97 2,653,210 +1.11(+2.42%)
Dec 15, 2017 46.29 46.48 45.71 45.86 1,784,147 -0.16(-0.34%)
Dec 14, 2017 46.27 46.74 45.94 46.02 2,974,876 +0.05(+0.11%)
Dec 13, 2017 46.82 47.00 45.76 45.97 2,310,370 -0.72(-1.54%)
Dec 12, 2017 47.22 47.89 46.52 46.69 2,261,677 -0.02(-0.04%)
Dec 11, 2017 46.78 47.02 46.46 46.71 1,179,637 +0.14(+0.29%)
Dec 08, 2017 46.40 46.82 46.01 46.57 1,242,340 +0.83(+1.81%)
Dec 07, 2017 45.24 45.87 45.03 45.75 1,217,921 +0.48(+1.05%)
Dec 06, 2017 45.47 45.85 44.94 45.27 1,457,974 -0.80(-1.73%)
Dec 05, 2017 46.17 46.66 45.84 46.07 1,258,101 -0.39(-0.84%)
Dec 04, 2017 46.86 47.36 46.28 46.46 2,103,504 -0.64(-1.36%)
Dec 01, 2017 46.59 47.60 46.58 47.10 2,333,248 +1.11(+2.41%)
Nov 30, 2017 45.33 46.76 45.27 45.99 3,047,240 +1.24(+2.78%)
Nov 29, 2017 44.31 44.86 44.07 44.75 1,593,172 +0.47(+1.05%)
Nov 28, 2017 43.82 44.46 43.51 44.28 1,359,427 +0.42(+0.95%)
Nov 27, 2017 44.93 45.01 43.72 43.86 1,588,505 -1.55(-3.40%)
Nov 24, 2017 45.37 45.53 45.11 45.41 681,364 +0.48(+1.06%)
Nov 22, 2017 45.04 45.10 44.41 44.93 1,826,490 +0.68(+1.54%)
Nov 21, 2017 44.35 44.70 43.90 44.25 2,176,714 +0.28(+0.64%)
Nov 20, 2017 44.14 44.48 43.48 43.97 2,161,637 -0.65(-1.46%)
Nov 17, 2017 44.65 44.83 44.03 44.62 2,617,930 +0.39(+0.88%)
Nov 16, 2017 43.73 44.39 43.30 44.23 2,694,300 +0.66(+1.52%)
Nov 15, 2017 42.55 43.73 41.62 43.57 3,465,871 +0.26(+0.61%)
Nov 14, 2017 44.31 44.69 43.27 43.31 4,813,288 -1.22(-2.75%)
Nov 13, 2017 45.31 46.18 44.50 44.53 4,090,784 -0.84(-1.84%)
Nov 10, 2017 45.34 45.40 44.47 45.37 2,937,792 +0.36(+0.80%)
Nov 09, 2017 44.05 45.23 43.67 45.01 3,791,680 +1.39(+3.19%)
Nov 08, 2017 44.45 45.32 43.31 43.62 7,385,703 +1.26(+2.98%)
Nov 07, 2017 42.59 42.71 41.86 42.36 3,875,786 -0.34(-0.80%)
Nov 06, 2017 41.53 42.71 41.33 42.70 3,646,325 +1.53(+3.71%)
Nov 03, 2017 40.10 41.54 39.80 41.17 3,045,204 +1.20(+2.99%)
Nov 02, 2017 40.40 41.12 39.54 39.98 1,753,065 -0.58(-1.44%)
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.