Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 51.70 51.85 51.49 51.69 6,422,399 +0.25(+0.49%)
Oct 31, 2017 51.35 51.56 51.34 51.43 4,595,275 +0.14(+0.27%)
Oct 30, 2017 51.58 51.19 51.29 6,016,040 -0.24(-0.47%)
Oct 27, 2017 51.76 51.76 51.24 51.54 5,954,792 -0.27(-0.52%)
Oct 26, 2017 51.56 51.97 51.37 51.81 8,021,735 +0.68(+1.33%)
Oct 25, 2017 51.40 51.46 50.90 51.13 6,491,404 -0.27(-0.53%)
Oct 24, 2017 51.24 51.48 51.21 51.40 4,846,763 +0.29(+0.56%)
Oct 23, 2017 51.36 51.58 51.08 51.11 3,609,411 -0.10(-0.19%)
Oct 20, 2017 50.96 51.21 50.95 51.21 5,434,301 +0.44(+0.86%)
Oct 19, 2017 50.47 50.77 50.30 50.77 3,126,328 +0.19(+0.38%)
Oct 18, 2017 50.72 50.75 50.54 50.58 5,092,370 -0.12(-0.24%)
Oct 17, 2017 50.77 50.81 50.57 50.70 3,144,301 -0.13(-0.26%)
Oct 16, 2017 51.09 51.12 50.68 50.83 3,800,506 -0.03(-0.07%)
Oct 13, 2017 50.95 51.00 50.84 50.87 3,851,855 +0.24(+0.48%)
Oct 12, 2017 50.42 50.69 50.40 50.62 3,657,121 +0.10(+0.19%)
Oct 11, 2017 50.47 50.53 50.27 50.53 2,313,498 +0.03(+0.05%)
Oct 10, 2017 50.66 50.66 50.33 50.50 2,950,662 +0.03(+0.07%)
Oct 09, 2017 50.53 50.55 50.30 50.47 1,915,125 -0.01(-0.02%)
Oct 06, 2017 50.37 50.50 50.27 50.47 3,018,257 -0.11(-0.22%)
Oct 05, 2017 50.39 50.59 50.32 50.59 4,209,889 +0.31(+0.61%)
Oct 04, 2017 50.32 50.43 50.25 50.28 4,405,503 +0.02(+0.03%)
Oct 03, 2017 50.13 50.29 49.98 50.27 4,208,584 +0.21(+0.42%)
Oct 02, 2017 49.45 50.06 49.44 50.06 8,621,639 +0.54(+1.09%)
Sep 29, 2017 49.48 49.58 49.28 49.52 4,754,136 +0.00(+0.00%)
Sep 28, 2017 49.12 49.52 48.99 49.52 4,997,634 +0.35(+0.71%)
Sep 27, 2017 49.23 49.30 48.81 49.17 4,552,458 +0.00(+0.00%)
Sep 26, 2017 49.43 49.49 49.15 49.17 3,149,195 -0.22(-0.44%)
Sep 25, 2017 49.26 49.38 49.04 49.38 6,296,542 +0.09(+0.18%)
Sep 22, 2017 49.38 49.45 49.22 49.30 3,376,599 -0.17(-0.35%)
Sep 21, 2017 49.48 49.65 49.46 49.47 3,639,125 -0.10(-0.21%)
Sep 20, 2017 49.56 49.68 49.31 49.58 5,084,474 +0.17(+0.35%)
Sep 19, 2017 49.31 49.43 49.10 49.40 3,478,006 +0.25(+0.51%)
Sep 18, 2017 48.98 49.20 48.89 49.15 5,076,770 +0.27(+0.55%)
Sep 15, 2017 48.84 48.97 48.71 48.88 5,392,466 +0.00(+0.00%)
Sep 14, 2017 48.71 48.95 48.60 48.88 4,934,659 +0.16(+0.34%)
Sep 13, 2017 48.74 48.76 48.47 48.71 5,063,285 -0.02(-0.04%)
Sep 12, 2017 48.54 48.89 48.53 48.73 7,662,113 +0.41(+0.84%)
Sep 11, 2017 47.96 48.45 47.87 48.32 5,849,860 +0.62(+1.31%)
Sep 08, 2017 47.68 47.75 47.49 47.70 3,136,055 -0.02(-0.04%)
Sep 07, 2017 47.70 47.74 47.41 47.72 5,123,651 +0.08(+0.16%)
Sep 06, 2017 47.56 47.70 47.29 47.64 7,217,893 +0.12(+0.26%)
Sep 05, 2017 48.11 48.23 47.46 47.52 7,874,643 -0.55(-1.14%)
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.