Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.42 55.76 54.42 54.67 2,371,895 +0.40(+0.74%)
Nov 29, 2017 53.70 55.00 53.70 54.27 1,557,998 +0.79(+1.48%)
Nov 28, 2017 53.31 53.80 53.20 53.48 2,334,693 +0.24(+0.45%)
Nov 27, 2017 53.51 53.58 52.90 53.24 1,182,425 -0.07(-0.14%)
Nov 24, 2017 53.73 53.88 53.19 53.31 304,073 -0.19(-0.35%)
Nov 22, 2017 53.28 53.73 53.02 53.50 1,485,254 +0.15(+0.28%)
Nov 21, 2017 53.57 53.89 53.22 53.35 1,118,457 +0.00(+0.00%)
Nov 20, 2017 53.34 53.59 52.94 53.35 1,508,121 -0.16(-0.31%)
Nov 17, 2017 53.09 53.82 52.63 53.52 1,198,389 +0.27(+0.51%)
Nov 16, 2017 52.83 53.46 51.82 53.25 1,962,746 +0.39(+0.74%)
Nov 15, 2017 53.40 53.45 52.76 52.86 1,907,890 -0.87(-1.62%)
Nov 14, 2017 53.52 54.48 53.43 53.73 1,156,183 -0.07(-0.14%)
Nov 13, 2017 54.36 54.56 53.43 53.80 1,960,060 -0.68(-1.25%)
Nov 10, 2017 54.68 54.99 54.38 54.48 1,257,063 -0.37(-0.67%)
Nov 09, 2017 54.94 55.45 54.73 54.85 1,572,571 -0.24(-0.43%)
Nov 08, 2017 54.77 55.22 54.40 55.08 1,368,880 +0.37(+0.68%)
Nov 07, 2017 54.85 55.55 54.57 54.71 1,554,470 -0.17(-0.31%)
Nov 06, 2017 54.94 55.16 54.69 54.88 1,050,580 -0.18(-0.32%)
Nov 03, 2017 56.17 56.31 54.49 55.06 2,262,970 -1.03(-1.84%)
Nov 02, 2017 56.39 57.52 55.80 56.09 2,447,575 -0.35(-0.62%)
Nov 01, 2017 57.18 58.21 56.18 56.44 2,459,316 +0.63(+1.13%)
Oct 31, 2017 55.31 56.05 55.18 55.80 1,888,406 -0.40(-0.71%)
Oct 30, 2017 56.53 56.68 56.04 56.20 753,644 -0.45(-0.79%)
Oct 27, 2017 56.56 56.79 56.21 56.65 763,221 -0.11(-0.20%)
Oct 26, 2017 57.08 57.36 56.68 56.76 757,136 -0.05(-0.09%)
Oct 25, 2017 57.11 57.36 56.28 56.81 768,919 -0.58(-1.00%)
Oct 24, 2017 57.56 57.84 57.27 57.39 770,195 -0.32(-0.55%)
Oct 23, 2017 57.51 58.04 57.46 57.70 723,297 -0.04(-0.07%)
Oct 20, 2017 57.47 57.78 57.06 57.74 864,491 +0.28(+0.48%)
Oct 19, 2017 57.07 57.69 56.87 57.47 760,957 +0.32(+0.55%)
Oct 18, 2017 57.72 57.94 57.09 57.15 1,100,540 -0.62(-1.08%)
Oct 17, 2017 57.43 58.03 57.19 57.78 988,709 +0.35(+0.61%)
Oct 16, 2017 58.42 58.82 56.88 57.43 2,705,734 -1.39(-2.36%)
Oct 13, 2017 55.52 60.07 55.12 58.81 7,028,686 +3.76(+6.84%)
Oct 12, 2017 54.79 55.07 54.65 55.05 1,199,256 +0.09(+0.16%)
Oct 11, 2017 55.16 55.41 54.64 54.96 963,649 -0.08(-0.15%)
Oct 10, 2017 54.73 55.11 54.63 55.04 1,489,121 +0.54(+0.98%)
Oct 09, 2017 55.58 55.71 54.48 54.51 1,397,698 -1.25(-2.24%)
Oct 06, 2017 56.53 56.57 55.44 55.75 1,284,647 -0.88(-1.55%)
Oct 05, 2017 56.48 56.71 56.41 56.63 848,583 +0.24(+0.42%)
Oct 04, 2017 55.93 56.74 55.88 56.40 1,324,782 +0.15(+0.27%)
Oct 03, 2017 56.95 57.08 56.16 56.24 1,415,192 -0.49(-0.86%)
Oct 02, 2017 56.61 57.23 56.46 56.73 1,309,612 +0.37(+0.66%)
Sep 29, 2017 56.43 56.57 56.00 56.36 1,273,774 -0.06(-0.12%)
Sep 28, 2017 57.20 57.81 56.36 56.42 1,366,595 -1.01(-1.75%)
Sep 27, 2017 58.08 58.12 57.32 57.43 1,098,017 -0.56(-0.97%)
Sep 26, 2017 58.19 58.38 57.78 57.99 623,112 -0.01(-0.01%)
Sep 25, 2017 57.89 58.20 57.69 57.99 694,228 +0.16(+0.28%)
Sep 22, 2017 57.99 58.37 57.66 57.83 786,009 -0.08(-0.14%)
Sep 21, 2017 57.93 58.37 57.71 57.91 710,223 -0.07(-0.13%)
Sep 20, 2017 58.62 58.75 57.89 57.99 1,246,835 -0.82(-1.39%)
Sep 19, 2017 59.02 59.21 58.61 58.81 1,095,411 -0.29(-0.49%)
Sep 18, 2017 59.04 59.51 58.95 59.10 1,073,807 +0.25(+0.43%)
Sep 15, 2017 59.24 59.86 58.47 58.85 2,131,034 -0.24(-0.41%)
Sep 14, 2017 58.65 59.23 58.65 59.09 1,170,749 +0.44(+0.75%)
Sep 13, 2017 58.51 59.25 58.08 58.65 1,754,361 +0.69(+1.19%)
Sep 12, 2017 59.14 59.32 56.74 57.96 3,972,613 -3.50(-5.69%)
Sep 11, 2017 60.96 61.90 60.80 61.46 995,209 +0.75(+1.24%)
Sep 08, 2017 61.34 61.47 60.64 60.70 851,124 -0.67(-1.08%)
Sep 07, 2017 61.43 61.69 60.76 61.37 684,392 +0.03(+0.05%)
Sep 06, 2017 61.51 61.61 61.14 61.34 774,804 -0.06(-0.11%)
Sep 05, 2017 61.70 61.96 61.20 61.40 747,252 -0.42(-0.68%)
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.