Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.08 50.08 50.08 0 -0.66(-1.30%)
Dec 28, 2017 51.21 51.62 50.20 50.74 495,055 -0.57(-1.11%)
Dec 27, 2017 52.82 53.17 50.96 51.31 364,196 -1.36(-2.58%)
Dec 26, 2017 51.84 54.39 51.84 52.66 672,762 +0.95(+1.84%)
Dec 22, 2017 51.26 52.29 50.66 51.71 476,348 +0.58(+1.14%)
Dec 21, 2017 50.96 51.54 50.26 51.13 373,332 +0.53(+1.05%)
Dec 20, 2017 50.98 51.16 50.08 50.60 334,248 +0.01(+0.02%)
Dec 19, 2017 50.66 50.96 49.79 50.59 332,331 -0.09(-0.18%)
Dec 18, 2017 48.87 51.16 48.64 50.68 708,040 +2.27(+4.70%)
Dec 15, 2017 47.56 49.00 47.33 48.41 1,094,876 +0.95(+2.00%)
Dec 14, 2017 48.62 49.00 46.62 47.46 731,801 -0.87(-1.81%)
Dec 13, 2017 47.48 48.82 47.29 48.33 576,039 +0.79(+1.66%)
Dec 12, 2017 48.17 48.78 46.95 47.54 650,231 -0.73(-1.52%)
Dec 11, 2017 49.18 49.37 47.65 48.27 558,945 -0.67(-1.36%)
Dec 08, 2017 48.77 49.18 47.29 48.94 819,595 +0.00(+0.00%)
Dec 07, 2017 49.30 49.69 48.09 503,269 +0.00(+0.00%)
Dec 06, 2017 48.22 49.93 47.79 48.86 515,624 +0.77(+1.61%)
Dec 05, 2017 49.13 49.61 47.11 48.08 514,990 -0.99(-2.02%)
Dec 04, 2017 48.67 50.15 48.67 49.07 912,731 +1.28(+2.68%)
Dec 01, 2017 50.27 50.32 46.98 47.79 1,387,781 -2.25(-4.49%)
Nov 30, 2017 54.39 49.94 50.04 1,526,687 -2.78(-5.26%)
Nov 29, 2017 48.22 52.97 47.92 52.82 1,924,796 +4.99(+10.43%)
Nov 28, 2017 45.83 47.88 45.38 47.83 686,344 +2.04(+4.45%)
Nov 27, 2017 43.74 46.06 43.74 45.79 1,028,982 +2.06(+4.70%)
Nov 24, 2017 44.15 44.60 43.46 43.74 369,885 -0.09(-0.21%)
Nov 22, 2017 43.78 44.92 43.55 43.83 439,882 +0.09(+0.21%)
Nov 21, 2017 44.99 44.99 43.49 43.74 589,171 -1.38(-3.06%)
Nov 20, 2017 46.17 46.57 44.37 45.12 521,684 -1.16(-2.50%)
Nov 17, 2017 46.83 47.43 45.57 46.28 838,281 -0.02(-0.05%)
Nov 16, 2017 45.31 46.66 44.70 46.30 458,995 +1.20(+2.66%)
Nov 15, 2017 44.21 45.38 43.90 45.10 518,096 +0.23(+0.52%)
Nov 14, 2017 44.00 45.79 43.93 44.87 599,394 -0.24(-0.54%)
Nov 13, 2017 47.87 47.87 44.59 45.11 1,182,942 -2.57(-5.40%)
Nov 10, 2017 49.12 50.00 44.99 47.68 2,737,457 +0.04(+0.09%)
Nov 09, 2017 43.25 47.90 42.74 47.64 2,607,474 +5.16(+12.15%)
Nov 08, 2017 41.68 42.86 41.67 42.48 1,850,301 +0.45(+1.07%)
Nov 07, 2017 43.74 44.17 41.56 42.03 1,020,967 -1.71(-3.90%)
Nov 06, 2017 42.95 43.90 42.70 43.74 423,883 +0.83(+1.94%)
Nov 03, 2017 42.80 43.79 42.62 42.90 576,940 -0.05(-0.12%)
Nov 02, 2017 43.36 43.67 42.54 42.95 480,364 +0.08(+0.19%)
Nov 01, 2017 42.56 44.19 42.38 42.87 585,803 +0.57(+1.36%)
Oct 31, 2017 42.63 43.42 42.14 42.30 664,753 -0.23(-0.55%)
Oct 30, 2017 43.35 43.64 41.80 42.53 662,848 -1.16(-2.65%)
Oct 27, 2017 42.63 44.26 42.41 43.69 901,400 -1.55(-3.42%)
Oct 26, 2017 44.30 45.64 43.61 45.24 550,582 +1.11(+2.51%)
Oct 25, 2017 44.49 44.76 43.60 44.13 542,803 -0.22(-0.49%)
Oct 24, 2017 45.28 46.21 44.27 44.34 505,422 -1.06(-2.33%)
Oct 23, 2017 45.12 46.65 44.97 45.40 750,533 +0.60(+1.34%)
Oct 20, 2017 43.30 44.92 43.02 44.80 698,718 +2.01(+4.69%)
Oct 19, 2017 42.48 43.10 41.96 42.80 618,097 +0.17(+0.41%)
Oct 18, 2017 42.60 43.55 42.60 42.62 586,965 -0.21(-0.49%)
Oct 17, 2017 42.56 43.20 42.30 42.83 370,433 +0.24(+0.57%)
Oct 16, 2017 43.09 43.71 42.26 42.59 917,072 -1.47(-3.33%)
Oct 13, 2017 43.24 44.94 43.08 44.05 813,002 +0.89(+2.06%)
Oct 12, 2017 43.46 43.58 42.12 43.16 528,191 -0.69(-1.58%)
Oct 11, 2017 43.10 43.90 43.05 43.85 663,468 +0.72(+1.66%)
Oct 10, 2017 43.84 44.42 42.90 43.14 392,557 -0.48(-1.11%)
Oct 09, 2017 44.42 44.74 43.07 43.62 407,833 -0.80(-1.80%)
Oct 06, 2017 44.06 44.51 43.59 44.42 559,431 +0.42(+0.95%)
Oct 05, 2017 44.40 44.95 44.00 44.00 426,177 -0.35(-0.79%)
Oct 04, 2017 44.95 45.09 44.09 44.35 466,512 -0.68(-1.52%)
Oct 03, 2017 44.28 45.21 43.64 45.04 701,635 +0.41(+0.91%)
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.