Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 55.28 55.33 54.78 55.15 11,315,586 +0.04(+0.08%)
Jan 30, 2018 55.27 55.51 55.27 55.10 10,065,532 -0.40(-0.73%)
Jan 29, 2018 56.10 56.17 55.47 55.51 6,085,558 -0.64(-1.14%)
Jan 26, 2018 55.93 56.21 55.53 56.14 4,430,582 +0.25(+0.44%)
Jan 25, 2018 55.79 56.14 55.68 55.90 8,867,621 +0.37(+0.66%)
Jan 24, 2018 55.44 55.81 55.29 55.53 6,557,083 +0.24(+0.43%)
Jan 23, 2018 55.19 55.34 54.90 55.29 4,590,592 -0.01(-0.02%)
Jan 22, 2018 55.36 55.36 55.01 55.30 6,528,294 -0.13(-0.24%)
Jan 19, 2018 55.36 55.46 55.13 55.44 5,631,376 +0.33(+0.60%)
Jan 18, 2018 54.97 55.30 54.80 55.10 6,727,811 -0.04(-0.06%)
Jan 17, 2018 55.28 55.38 54.91 55.14 12,384,813 +0.25(+0.46%)
Jan 16, 2018 55.70 55.73 54.54 54.88 9,717,299 -0.65(-1.17%)
Jan 12, 2018 55.53 55.53 55.53 0 +0.09(+0.16%)
Jan 11, 2018 54.94 55.44 54.90 55.44 6,645,133 +0.72(+1.31%)
Jan 10, 2018 54.95 54.95 54.61 54.73 4,817,104 -0.33(-0.60%)
Jan 09, 2018 55.22 55.47 55.02 55.06 5,428,465 -0.09(-0.16%)
Jan 08, 2018 55.12 55.20 54.88 55.15 5,181,474 +0.08(+0.14%)
Jan 05, 2018 54.87 55.12 54.74 55.07 5,333,162 +0.44(+0.80%)
Jan 04, 2018 54.38 54.74 54.36 54.63 4,703,095 +0.47(+0.87%)
Jan 03, 2018 53.92 54.22 53.80 54.16 5,653,102 +0.38(+0.70%)
Jan 02, 2018 53.31 53.80 53.17 53.78 10,248,210 +0.75(+1.42%)
Dec 29, 2017 53.03 53.03 53.03 0 -0.10(-0.18%)
Dec 28, 2017 52.95 53.13 52.83 53.12 1,786,901 +0.24(+0.45%)
Dec 27, 2017 52.91 52.99 52.84 52.89 4,779,050 +0.07(+0.13%)
Dec 26, 2017 52.89 52.95 52.78 52.82 1,864,638 -0.04(-0.08%)
Dec 22, 2017 52.75 52.90 52.64 52.86 3,430,907 +0.20(+0.38%)
Dec 21, 2017 52.71 52.77 52.46 52.66 3,666,433 +0.18(+0.35%)
Dec 20, 2017 52.70 52.73 52.47 52.47 5,431,935 +0.02(+0.03%)
Dec 19, 2017 52.55 52.64 52.41 52.46 3,601,285 -0.06(-0.12%)
Dec 18, 2017 52.10 52.56 52.06 52.52 5,560,681 +0.76(+1.47%)
Dec 15, 2017 51.65 51.90 51.57 51.76 5,740,677 +0.30(+0.59%)
Dec 14, 2017 52.16 52.16 51.42 51.45 4,799,974 -0.58(-1.11%)
Dec 13, 2017 51.92 52.10 51.90 52.03 4,797,029 +0.14(+0.27%)
Dec 12, 2017 51.98 52.05 51.83 51.89 6,899,345 +0.01(+0.02%)
Dec 11, 2017 51.95 52.10 51.80 51.88 5,997,962 +0.07(+0.13%)
Dec 08, 2017 51.87 52.04 51.69 51.81 5,890,647 +0.00(+0.00%)
Dec 07, 2017 51.41 51.82 51.30 51.81 4,107,009 +0.35(+0.68%)
Dec 06, 2017 51.67 51.78 51.44 51.46 4,632,842 -0.31(-0.59%)
Dec 05, 2017 52.04 52.13 51.75 51.76 9,437,103 -0.26(-0.50%)
Dec 04, 2017 51.86 52.45 51.85 52.03 7,483,126 +0.53(+1.03%)
Dec 01, 2017 52.02 52.09 51.33 51.49 9,387,810 -0.43(-0.82%)
Nov 30, 2017 51.75 52.28 51.65 51.92 8,613,269 +0.29(+0.56%)
Nov 29, 2017 51.62 51.67 51.46 51.63 4,438,156 +0.08(+0.15%)
Nov 28, 2017 51.08 51.58 51.05 51.56 5,047,473 +0.57(+1.11%)
Nov 27, 2017 51.29 50.98 50.99 4,360,402 -0.31(-0.59%)
Nov 24, 2017 51.15 51.35 51.12 51.29 1,403,117 +0.26(+0.51%)
Nov 22, 2017 51.22 51.24 51.03 51.03 2,725,354 -0.14(-0.27%)
Nov 21, 2017 51.19 51.42 51.11 51.17 3,556,226 +0.27(+0.53%)
Nov 20, 2017 50.79 51.05 50.72 50.90 4,770,942 +0.07(+0.14%)
Nov 17, 2017 50.63 50.99 50.59 50.83 3,241,634 +0.07(+0.14%)
Nov 16, 2017 50.33 50.82 50.28 50.76 4,023,334 +0.61(+1.22%)
Nov 15, 2017 50.15 50.28 49.92 50.15 6,286,925 -0.31(-0.60%)
Nov 14, 2017 50.61 50.67 50.33 50.46 4,229,092 -0.46(-0.91%)
Nov 13, 2017 50.47 50.99 50.30 50.92 3,102,059 +0.26(+0.52%)
Nov 10, 2017 50.57 50.79 50.55 50.66 3,269,278 -0.08(-0.15%)
Nov 09, 2017 50.91 50.99 50.58 50.74 5,422,475 -0.44(-0.85%)
Nov 08, 2017 51.20 51.27 51.03 51.17 2,944,250 +0.05(+0.10%)
Nov 07, 2017 51.15 51.22 50.96 51.12 4,159,393 +0.05(+0.10%)
Nov 06, 2017 51.22 51.43 51.02 51.07 4,242,306 -0.22(-0.42%)
Nov 03, 2017 51.35 51.35 51.05 51.29 4,348,728 -0.03(-0.05%)
Nov 02, 2017 51.76 51.76 51.20 51.31 14,704,655 -0.37(-0.73%)
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.