Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.54 52.54 52.54 0 -0.13(-0.24%)
Dec 28, 2017 52.98 53.11 52.54 52.67 19,928,304 -0.21(-0.40%)
Dec 27, 2017 53.20 53.28 52.81 52.88 22,379,238 -0.28(-0.53%)
Dec 26, 2017 53.30 53.31 52.80 53.16 18,420,640 -0.15(-0.28%)
Dec 22, 2017 53.37 53.45 53.25 53.31 17,832,968 -0.10(-0.19%)
Dec 21, 2017 53.64 53.74 53.32 53.41 25,015,050 -0.14(-0.25%)
Dec 20, 2017 53.91 53.93 53.30 53.55 28,795,548 -0.31(-0.58%)
Dec 19, 2017 54.02 54.11 53.48 53.86 25,902,280 -0.26(-0.49%)
Dec 18, 2017 53.69 54.19 53.39 54.12 30,329,716 +0.65(+1.22%)
Dec 15, 2017 53.06 53.63 52.87 53.47 63,917,580 +0.72(+1.37%)
Dec 14, 2017 52.64 53.22 52.55 52.74 30,987,982 +0.30(+0.58%)
Dec 13, 2017 52.47 52.64 52.20 52.44 27,747,498 +0.13(+0.25%)
Dec 12, 2017 52.37 52.99 52.16 52.31 33,950,080 -0.16(-0.30%)
Dec 11, 2017 52.43 52.67 52.08 52.47 23,308,514 +0.13(+0.25%)
Dec 08, 2017 52.46 52.69 52.16 52.34 31,246,622 +0.24(+0.46%)
Dec 07, 2017 51.68 52.32 51.64 52.10 30,933,308 +0.59(+1.15%)
Dec 06, 2017 50.70 51.85 50.64 51.51 27,698,256 +0.65(+1.29%)
Dec 05, 2017 50.42 51.71 49.99 50.85 39,082,936 +0.39(+0.76%)
Dec 04, 2017 51.26 51.43 50.34 50.47 38,866,964 -0.66(-1.29%)
Dec 01, 2017 51.39 51.73 51.02 51.13 37,855,124 -0.55(-1.07%)
Nov 30, 2017 51.87 52.08 51.38 51.68 44,784,000 -0.06(-0.12%)
Nov 29, 2017 52.68 52.81 51.36 51.74 55,951,944 -1.29(-2.44%)
Nov 28, 2017 53.57 53.87 52.60 53.03 36,501,280 -0.43(-0.81%)
Nov 27, 2017 52.80 53.52 52.61 53.47 35,513,140 +0.77(+1.47%)
Nov 24, 2017 52.59 52.87 52.47 52.70 16,548,255 +0.23(+0.44%)
Nov 22, 2017 52.43 52.64 52.23 52.47 14,573,959 +0.08(+0.15%)
Nov 21, 2017 51.87 52.39 51.83 52.39 22,247,774 +0.78(+1.51%)
Nov 20, 2017 51.67 51.81 51.51 51.61 17,567,734 -0.06(-0.12%)
Nov 17, 2017 52.36 52.42 51.56 51.67 26,778,344 -0.63(-1.20%)
Nov 16, 2017 51.81 52.46 51.77 52.29 22,809,682 +0.60(+1.16%)
Nov 15, 2017 51.62 51.85 51.41 51.69 18,147,826 -0.26(-0.50%)
Nov 14, 2017 51.76 51.99 51.34 51.95 21,059,700 +0.02(+0.04%)
Nov 13, 2017 51.91 52.31 51.83 51.93 18,858,080 -0.15(-0.28%)
Nov 10, 2017 52.06 52.20 51.93 52.08 19,490,684 -0.18(-0.34%)
Nov 09, 2017 52.27 52.41 51.66 52.26 35,935,744 -0.53(-1.00%)
Nov 08, 2017 52.37 53.00 52.22 52.78 24,349,546 +0.29(+0.56%)
Nov 07, 2017 52.35 52.54 52.02 52.49 26,163,566 +0.48(+0.93%)
Nov 06, 2017 52.33 52.50 51.97 52.01 18,330,238 -0.36(-0.70%)
Nov 03, 2017 52.01 52.40 51.75 52.37 27,837,982 +0.35(+0.67%)
Nov 02, 2017 51.87 52.15 51.31 52.02 26,757,132 +0.02(+0.04%)
Nov 01, 2017 51.69 52.26 51.57 52.00 43,342,120 +0.48(+0.92%)
Oct 31, 2017 51.52 51.92 51.19 51.52 30,387,620 -0.00(-0.01%)
Oct 30, 2017 51.33 51.86 50.99 51.53 46,918,132 -0.03(-0.05%)
Oct 27, 2017 51.42 53.05 51.22 51.56 103,939,600 +2.11(+4.26%)
Oct 26, 2017 49.80 50.20 49.40 49.45 47,452,552 -0.00(-0.00%)
Oct 25, 2017 49.19 49.60 48.77 49.45 30,634,068 +0.15(+0.30%)
Oct 24, 2017 49.20 49.34 48.73 49.30 28,970,380 +0.15(+0.30%)
Oct 23, 2017 50.13 50.17 49.03 49.16 32,859,486 -0.97(-1.94%)
Oct 20, 2017 50.23 50.31 49.99 50.13 32,200,156 +0.16(+0.32%)
Oct 19, 2017 50.11 50.24 49.74 49.97 34,368,952 -0.54(-1.08%)
Oct 18, 2017 50.43 50.69 50.14 50.51 25,657,376 +0.09(+0.17%)
Oct 17, 2017 50.25 50.60 50.18 50.43 20,310,008 +0.08(+0.16%)
Oct 16, 2017 50.36 50.48 49.95 50.34 21,471,496 +0.07(+0.15%)
Oct 13, 2017 50.33 50.61 50.23 50.27 26,618,390 +0.11(+0.22%)
Oct 12, 2017 50.07 50.45 49.93 50.16 30,687,480 +0.00(+0.00%)
Oct 11, 2017 49.33 50.25 49.27 50.16 36,387,040 +0.89(+1.81%)
Oct 10, 2017 49.64 49.75 48.93 49.27 23,324,734 -0.22(-0.45%)
Oct 09, 2017 49.63 49.90 49.45 49.49 25,970,490 -0.07(-0.13%)
Oct 06, 2017 48.88 49.59 48.80 49.56 31,137,572 +0.42(+0.86%)
Oct 05, 2017 48.52 49.20 48.39 49.14 35,698,156 +0.92(+1.90%)
Oct 04, 2017 48.47 48.60 48.16 48.22 21,202,432 -0.26(-0.55%)
Oct 03, 2017 48.26 48.50 48.02 48.48 21,730,636 +0.23(+0.48%)
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.