Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.25 52.81 51.22 52.67 78,525 +0.62(+1.20%)
Jan 30, 2018 51.89 51.89 51.73 52.04 37,778 +0.05(+0.10%)
Jan 29, 2018 52.46 52.93 51.95 51.99 33,918 -0.64(-1.22%)
Jan 26, 2018 53.88 53.88 52.19 52.63 121,332 -1.21(-2.26%)
Jan 25, 2018 53.56 53.90 52.99 53.85 71,582 +0.42(+0.79%)
Jan 24, 2018 53.49 53.69 53.06 53.43 60,772 +0.12(+0.23%)
Jan 23, 2018 52.81 53.68 52.81 53.30 41,034 +0.39(+0.73%)
Jan 22, 2018 52.99 53.40 52.48 52.92 71,596 -0.11(-0.22%)
Jan 19, 2018 51.66 53.44 51.44 53.03 85,591 +1.29(+2.50%)
Jan 18, 2018 51.88 52.17 50.65 51.74 52,289 -0.25(-0.47%)
Jan 17, 2018 51.13 52.20 50.75 51.98 62,482 +0.96(+1.88%)
Jan 16, 2018 51.53 52.37 50.99 51.02 53,238 -0.36(-0.70%)
Jan 12, 2018 51.38 51.38 51.38 0 -0.16(-0.31%)
Jan 11, 2018 51.41 52.18 50.87 51.54 39,800 +0.18(+0.36%)
Jan 10, 2018 52.19 50.87 51.36 61,564 -0.82(-1.57%)
Jan 09, 2018 54.10 54.23 51.98 52.18 72,842 -1.94(-3.58%)
Jan 08, 2018 53.44 54.47 53.35 54.11 67,128 +0.58(+1.09%)
Jan 05, 2018 54.46 54.46 52.82 53.53 58,269 -0.88(-1.62%)
Jan 04, 2018 55.68 55.87 54.17 54.41 56,255 -0.92(-1.67%)
Jan 03, 2018 55.72 56.30 54.90 55.34 55,830 -0.53(-0.95%)
Jan 02, 2018 56.34 56.34 55.66 55.86 60,980 -0.32(-0.56%)
Dec 29, 2017 56.18 56.18 56.18 0 -0.51(-0.90%)
Dec 28, 2017 56.47 56.81 56.15 56.69 38,156 +0.55(+0.97%)
Dec 27, 2017 55.91 56.76 55.39 56.15 44,489 +0.39(+0.69%)
Dec 26, 2017 55.08 56.42 55.08 55.76 42,964 +0.79(+1.44%)
Dec 22, 2017 54.99 55.42 54.58 54.97 140,952 +0.05(+0.10%)
Dec 21, 2017 55.13 56.01 54.79 54.91 87,832 -0.21(-0.38%)
Dec 20, 2017 55.66 56.05 54.90 55.12 64,904 -0.33(-0.60%)
Dec 19, 2017 56.62 56.70 55.28 55.46 43,873 -0.97(-1.72%)
Dec 18, 2017 56.81 56.81 55.34 56.43 94,736 +0.15(+0.27%)
Dec 15, 2017 55.48 57.25 55.48 56.28 183,613 +0.83(+1.49%)
Dec 14, 2017 56.00 56.45 55.37 55.45 60,494 -0.78(-1.39%)
Dec 13, 2017 55.80 56.86 55.80 56.23 65,180 +0.46(+0.82%)
Dec 12, 2017 56.50 56.71 55.61 55.78 53,595 -0.66(-1.17%)
Dec 11, 2017 56.99 57.25 56.16 56.44 51,806 -0.35(-0.62%)
Dec 08, 2017 57.55 57.68 56.65 56.79 58,745 +0.00(+0.00%)
Dec 07, 2017 57.27 57.78 56.81 74,342 +0.00(+0.00%)
Dec 06, 2017 57.65 58.34 57.18 57.20 70,782 -0.53(-0.91%)
Dec 05, 2017 58.99 58.99 57.53 57.73 64,943 -1.13(-1.91%)
Dec 04, 2017 59.48 60.50 58.80 58.86 65,497 -0.13(-0.22%)
Dec 01, 2017 60.13 60.13 58.35 58.99 60,479 -0.98(-1.63%)
Nov 30, 2017 60.14 60.99 59.68 59.97 89,804 +0.06(+0.10%)
Nov 29, 2017 59.04 60.70 58.30 59.90 64,093 +0.76(+1.28%)
Nov 28, 2017 59.14 59.23 58.35 59.15 73,239 +0.24(+0.40%)
Nov 27, 2017 58.26 59.34 58.26 58.91 255,485 +0.79(+1.36%)
Nov 24, 2017 58.42 59.46 57.60 58.12 20,124 -0.04(-0.08%)
Nov 22, 2017 58.77 58.77 57.98 58.16 48,738 -0.76(-1.30%)
Nov 21, 2017 58.25 59.03 58.13 58.93 44,045 +0.94(+1.62%)
Nov 20, 2017 58.09 58.09 57.24 57.99 44,900 +0.11(+0.18%)
Nov 17, 2017 57.24 57.95 56.45 57.88 54,694 +0.36(+0.63%)
Nov 16, 2017 56.37 57.54 55.96 57.52 71,481 +1.26(+2.23%)
Nov 15, 2017 56.49 57.16 56.14 56.27 81,118 -0.35(-0.62%)
Nov 14, 2017 55.58 57.00 55.32 56.62 73,997 +1.01(+1.82%)
Nov 13, 2017 55.58 56.12 54.55 55.61 108,205 +0.04(+0.08%)
Nov 10, 2017 55.40 55.94 54.92 55.56 55,300 +0.12(+0.22%)
Nov 09, 2017 55.06 55.64 54.62 55.44 83,092 +0.14(+0.25%)
Nov 08, 2017 55.03 55.36 53.91 55.30 246,350 +0.32(+0.59%)
Nov 07, 2017 54.50 55.04 53.89 54.98 92,118 +0.68(+1.24%)
Nov 06, 2017 54.11 54.99 53.83 54.30 71,540 +0.14(+0.26%)
Nov 03, 2017 53.72 54.70 53.41 54.16 97,503 +0.54(+1.01%)
Nov 02, 2017 52.57 53.80 52.39 53.62 97,330 +1.12(+2.13%)
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.