Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.09 51.09 51.09 0 -1.01(-1.94%)
Dec 28, 2017 51.67 52.12 51.44 52.10 653,399 +0.53(+1.03%)
Dec 27, 2017 51.46 51.68 51.34 51.57 611,979 +0.08(+0.16%)
Dec 26, 2017 51.64 51.84 51.33 51.49 420,143 -0.22(-0.43%)
Dec 22, 2017 52.10 52.22 51.45 51.71 749,204 -0.29(-0.56%)
Dec 21, 2017 53.33 53.42 51.88 52.00 1,284,876 -1.06(-2.00%)
Dec 20, 2017 52.61 53.20 52.40 53.06 1,661,415 +0.86(+1.65%)
Dec 19, 2017 52.19 52.33 51.93 52.20 2,868,528 +0.01(+0.02%)
Dec 18, 2017 52.26 52.77 52.00 52.19 1,371,394 +0.66(+1.28%)
Dec 15, 2017 51.70 51.94 51.24 51.53 2,531,872 -0.01(-0.02%)
Dec 14, 2017 52.29 52.57 51.53 51.54 1,566,381 -0.78(-1.49%)
Dec 13, 2017 53.53 53.64 52.30 52.32 1,208,293 -1.06(-1.99%)
Dec 12, 2017 53.38 53.75 53.17 53.38 1,368,280 -0.18(-0.34%)
Dec 11, 2017 53.85 53.90 53.19 53.56 1,392,272 -0.20(-0.37%)
Dec 08, 2017 53.92 53.92 53.25 53.76 1,044,185 +0.08(+0.15%)
Dec 07, 2017 53.26 53.70 52.99 53.68 946,118 +0.63(+1.19%)
Dec 06, 2017 54.05 54.34 52.90 53.05 1,721,448 -1.33(-2.45%)
Dec 05, 2017 54.42 54.47 53.66 54.38 1,895,044 +0.14(+0.26%)
Dec 04, 2017 55.38 55.67 54.20 54.24 1,363,848 -0.77(-1.40%)
Dec 01, 2017 55.82 55.82 53.97 55.01 1,376,151 -0.67(-1.20%)
Nov 30, 2017 55.01 55.86 54.88 55.68 1,999,849 +0.82(+1.49%)
Nov 29, 2017 54.40 55.02 54.30 54.86 1,183,734 +0.57(+1.05%)
Nov 28, 2017 53.27 54.35 53.24 54.29 973,703 +1.24(+2.34%)
Nov 27, 2017 52.95 53.19 52.72 53.05 1,308,963 +0.17(+0.32%)
Nov 24, 2017 52.91 53.05 52.72 52.88 412,107 -0.01(-0.02%)
Nov 22, 2017 52.83 52.98 52.56 52.89 1,327,518 +0.24(+0.46%)
Nov 21, 2017 52.65 52.90 52.36 52.65 2,770,587 +0.30(+0.57%)
Nov 20, 2017 52.17 52.79 52.17 52.35 1,366,566 +0.41(+0.79%)
Nov 17, 2017 51.73 52.15 51.54 51.94 1,875,900 -0.10(-0.19%)
Nov 16, 2017 51.92 52.17 51.56 52.04 1,124,872 +0.36(+0.70%)
Nov 15, 2017 51.61 51.99 51.25 51.68 1,063,648 -0.39(-0.75%)
Nov 14, 2017 51.85 52.38 51.65 52.07 1,449,210 +0.04(+0.08%)
Nov 13, 2017 51.77 52.26 51.58 52.03 923,470 -0.04(-0.08%)
Nov 10, 2017 51.86 52.42 51.84 52.07 928,154 -0.03(-0.06%)
Nov 09, 2017 51.70 52.12 51.46 52.10 1,454,420 -0.09(-0.17%)
Nov 08, 2017 52.19 52.35 51.46 52.19 1,157,662 -0.21(-0.40%)
Nov 07, 2017 52.72 52.99 52.19 52.40 1,089,827 -0.24(-0.46%)
Nov 06, 2017 53.04 53.11 52.24 52.64 969,851 -0.33(-0.62%)
Nov 03, 2017 53.03 53.55 52.80 52.97 1,731,661 +0.07(+0.13%)
Nov 02, 2017 52.82 53.17 52.63 52.90 1,474,007 +0.20(+0.38%)
Nov 01, 2017 53.39 53.48 52.62 52.70 986,595 -0.02(-0.04%)
Oct 31, 2017 52.70 52.95 52.54 52.72 1,083,409 +0.33(+0.63%)
Oct 30, 2017 52.72 52.80 51.96 52.39 1,491,102 -0.48(-0.91%)
Oct 27, 2017 53.34 53.52 51.80 52.87 1,291,182 -0.50(-0.94%)
Oct 26, 2017 51.66 53.83 51.60 53.37 2,553,330 +1.71(+3.31%)
Oct 25, 2017 52.49 52.67 51.19 51.66 2,322,332 -1.09(-2.07%)
Oct 24, 2017 52.64 53.28 52.53 52.75 1,416,446 +0.62(+1.19%)
Oct 23, 2017 52.16 52.58 52.10 52.13 1,563,920 -0.07(-0.13%)
Oct 20, 2017 52.46 52.60 52.13 52.20 1,505,011 +0.15(+0.29%)
Oct 19, 2017 52.14 52.14 51.53 52.05 745,730 -0.34(-0.65%)
Oct 18, 2017 52.15 52.77 52.12 52.39 1,133,074 +0.37(+0.71%)
Oct 17, 2017 52.11 52.34 51.86 52.02 1,067,027 -0.15(-0.29%)
Oct 16, 2017 51.44 52.20 51.13 52.17 1,876,449 +1.04(+2.03%)
Oct 13, 2017 51.32 51.72 50.98 51.13 1,074,080 +0.21(+0.41%)
Oct 12, 2017 51.26 51.50 50.28 50.92 2,549,906 -1.09(-2.10%)
Oct 11, 2017 52.00 52.16 51.47 52.01 838,193 +0.02(+0.04%)
Oct 10, 2017 52.09 52.35 51.70 51.99 1,040,091 -0.01(-0.02%)
Oct 09, 2017 52.00 52.15 51.71 52.00 525,173 +0.13(+0.25%)
Oct 06, 2017 51.92 52.11 51.70 51.87 1,384,142 -0.19(-0.36%)
Oct 05, 2017 52.53 52.53 51.95 52.06 1,331,307 -0.39(-0.74%)
Oct 04, 2017 51.81 52.52 51.81 52.45 1,391,905 +0.64(+1.24%)
Oct 03, 2017 52.37 52.71 51.78 51.81 1,879,297 -0.04(-0.08%)
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.
X