Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 40.07 41.08 39.99 40.56 2,467,126 +1.00(+2.53%)
Oct 31, 2017 39.20 39.72 38.82 39.56 2,255,787 +0.25(+0.64%)
Oct 30, 2017 38.49 39.42 38.43 39.30 2,980,502 +1.05(+2.74%)
Oct 27, 2017 36.91 38.47 36.63 38.26 2,968,519 +1.10(+2.96%)
Oct 26, 2017 36.62 37.22 35.85 37.16 2,916,794 +0.49(+1.32%)
Oct 25, 2017 36.25 36.71 35.91 36.67 2,579,199 +0.12(+0.32%)
Oct 24, 2017 36.71 37.25 36.19 36.55 2,233,328 +0.15(+0.40%)
Oct 23, 2017 36.82 37.00 36.26 36.41 1,939,782 -0.42(-1.13%)
Oct 20, 2017 35.91 36.83 35.76 36.83 2,402,853 +1.10(+3.07%)
Oct 19, 2017 35.22 35.93 35.03 35.73 2,198,782 +0.21(+0.60%)
Oct 18, 2017 36.29 36.65 35.50 35.52 1,531,418 -0.74(-2.04%)
Oct 17, 2017 36.34 36.60 35.50 36.25 2,026,698 -0.11(-0.29%)
Oct 16, 2017 36.66 36.89 36.18 36.36 1,409,970 +0.21(+0.59%)
Oct 13, 2017 36.57 36.73 35.95 36.15 1,462,648 +0.13(+0.35%)
Oct 12, 2017 36.14 36.39 35.71 36.02 2,248,667 -0.55(-1.51%)
Oct 11, 2017 35.81 36.57 35.44 36.57 2,114,645 +0.70(+1.95%)
Oct 10, 2017 36.57 36.88 35.48 35.87 1,609,426 -0.08(-0.22%)
Oct 09, 2017 35.79 35.98 35.54 35.95 1,619,252 +0.44(+1.23%)
Oct 06, 2017 36.18 36.46 35.32 35.52 2,655,601 -1.28(-3.49%)
Oct 05, 2017 36.68 36.99 36.54 36.80 2,193,668 +0.39(+1.07%)
Oct 04, 2017 37.20 37.41 36.28 36.41 2,389,489 -0.80(-2.14%)
Oct 03, 2017 37.34 37.40 36.93 37.21 1,885,696 -0.29(-0.78%)
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.