Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.54 55.78 54.54 55.53 1,903,312 +0.85(+1.55%)
Jan 30, 2018 55.55 55.57 55.18 54.68 3,450,197 -1.99(-3.51%)
Jan 29, 2018 57.11 57.76 56.60 56.67 1,792,439 -0.96(-1.67%)
Jan 26, 2018 57.26 57.84 57.03 57.63 1,242,499 +0.56(+0.98%)
Jan 25, 2018 57.80 57.80 56.86 57.07 1,777,805 -0.37(-0.64%)
Jan 24, 2018 57.28 57.91 56.36 57.44 2,201,517 +0.40(+0.70%)
Jan 23, 2018 56.72 57.39 56.20 57.04 2,233,271 +0.52(+0.92%)
Jan 22, 2018 55.36 56.55 55.26 56.52 1,831,158 +1.35(+2.45%)
Jan 19, 2018 54.93 55.55 54.85 55.17 1,811,335 -0.48(-0.86%)
Jan 18, 2018 56.92 57.05 55.56 55.65 2,650,991 -1.53(-2.68%)
Jan 17, 2018 56.90 57.69 56.32 57.18 2,340,788 +0.25(+0.44%)
Jan 16, 2018 57.90 57.90 56.81 56.93 2,548,253 -0.73(-1.27%)
Jan 12, 2018 57.66 57.66 57.66 0 -0.67(-1.15%)
Jan 11, 2018 56.93 58.89 56.85 58.33 2,371,912 +1.81(+3.20%)
Jan 10, 2018 55.60 56.73 55.36 56.52 2,599,305 +1.05(+1.89%)
Jan 09, 2018 55.85 56.40 55.46 55.47 1,505,122 -0.15(-0.27%)
Jan 08, 2018 55.50 55.69 54.81 55.62 1,505,512 +0.38(+0.69%)
Jan 05, 2018 54.86 55.33 54.40 55.24 1,409,702 +0.13(+0.24%)
Jan 04, 2018 55.09 55.29 54.43 55.11 1,436,503 +0.17(+0.31%)
Jan 03, 2018 54.63 55.36 54.52 54.94 1,815,726 +0.68(+1.25%)
Jan 02, 2018 53.41 54.28 53.33 54.26 1,974,942 +1.29(+2.44%)
Dec 29, 2017 52.97 52.97 52.97 0 +0.05(+0.09%)
Dec 28, 2017 53.35 53.54 52.84 52.92 1,602,283 -0.37(-0.69%)
Dec 27, 2017 53.36 53.53 52.73 53.29 1,611,474 -0.12(-0.22%)
Dec 26, 2017 52.09 53.44 51.80 53.41 1,188,208 +1.51(+2.91%)
Dec 22, 2017 51.39 52.54 50.93 51.90 1,465,946 +0.65(+1.27%)
Dec 21, 2017 49.70 51.39 49.56 51.25 2,070,295 +1.64(+3.31%)
Dec 20, 2017 48.75 49.81 48.24 49.61 2,323,178 +1.26(+2.61%)
Dec 19, 2017 48.69 49.39 48.31 48.35 1,740,784 +0.01(+0.02%)
Dec 18, 2017 47.84 48.69 47.28 48.34 2,578,090 +1.14(+2.42%)
Dec 15, 2017 47.64 47.83 47.04 47.20 1,733,633 -0.16(-0.34%)
Dec 14, 2017 47.62 48.10 47.27 47.36 2,890,649 +0.05(+0.11%)
Dec 13, 2017 48.18 48.37 47.09 47.31 2,244,957 -0.74(-1.54%)
Dec 12, 2017 48.60 49.29 47.88 48.05 2,197,642 -0.02(-0.04%)
Dec 11, 2017 48.14 48.39 47.81 48.07 1,146,238 +0.14(+0.29%)
Dec 08, 2017 47.75 48.18 47.35 47.93 1,207,166 +0.85(+1.81%)
Dec 07, 2017 46.56 47.21 46.34 47.08 1,183,438 +0.49(+1.05%)
Dec 06, 2017 46.80 47.19 46.25 46.59 1,416,695 -0.82(-1.73%)
Dec 05, 2017 47.52 48.02 47.18 47.41 1,222,481 -0.40(-0.84%)
Dec 04, 2017 48.23 48.74 47.63 47.81 2,043,948 -0.66(-1.36%)
Dec 01, 2017 47.95 48.99 47.94 48.47 2,267,187 +1.14(+2.41%)
Nov 30, 2017 46.65 48.12 46.59 47.33 2,960,964 +1.28(+2.78%)
Nov 29, 2017 45.60 46.17 45.35 46.05 1,548,065 +0.48(+1.05%)
Nov 28, 2017 45.10 45.76 44.78 45.57 1,320,938 +0.43(+0.95%)
Nov 27, 2017 46.24 46.32 44.99 45.14 1,543,530 -1.59(-3.40%)
Nov 24, 2017 46.69 46.86 46.42 46.73 662,073 +0.49(+1.06%)
Nov 22, 2017 46.35 46.41 45.70 46.24 1,774,777 +0.70(+1.54%)
Nov 21, 2017 45.64 46.00 45.18 45.54 2,115,085 +0.29(+0.64%)
Nov 20, 2017 45.43 45.78 44.74 45.25 2,100,435 -0.67(-1.46%)
Nov 17, 2017 45.95 46.14 45.31 45.92 2,543,809 +0.40(+0.88%)
Nov 16, 2017 45.00 45.68 44.56 45.52 2,618,017 +0.68(+1.52%)
Nov 15, 2017 43.79 45.00 42.83 44.84 3,367,742 +0.27(+0.61%)
Nov 14, 2017 45.60 45.99 44.53 44.57 4,677,009 -1.26(-2.75%)
Nov 13, 2017 46.63 47.53 45.80 45.83 3,974,962 -0.86(-1.84%)
Nov 10, 2017 46.66 46.72 45.77 46.69 2,854,615 +0.37(+0.80%)
Nov 09, 2017 45.33 46.55 44.94 46.32 3,684,326 +1.43(+3.19%)
Nov 08, 2017 45.75 46.64 44.57 44.89 7,176,592 +1.30(+2.98%)
Nov 07, 2017 43.83 43.95 43.08 43.59 3,766,051 -0.35(-0.80%)
Nov 06, 2017 42.74 43.95 42.53 43.94 3,543,087 +1.57(+3.71%)
Nov 03, 2017 41.27 42.75 40.96 42.37 2,958,985 +1.23(+2.99%)
Nov 02, 2017 41.58 42.32 40.69 41.14 1,703,431 -0.60(-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.