Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.78 49.91 48.38 49.80 688,034 +1.41(+2.91%)
Jan 30, 2018 49.51 49.58 48.34 48.39 558,270 -1.31(-2.64%)
Jan 29, 2018 49.86 50.28 49.36 49.70 409,082 -0.53(-1.06%)
Jan 26, 2018 50.33 50.62 50.02 50.23 212,484 -0.10(-0.20%)
Jan 25, 2018 50.44 50.72 50.19 50.33 340,792 -0.18(-0.36%)
Jan 24, 2018 51.21 51.30 50.37 50.51 404,091 -0.72(-1.41%)
Jan 23, 2018 50.62 51.71 50.28 51.23 302,997 +0.61(+1.21%)
Jan 22, 2018 50.22 50.82 50.08 50.62 329,638 +0.39(+0.78%)
Jan 19, 2018 49.24 50.23 49.24 50.23 300,774 +0.87(+1.76%)
Jan 18, 2018 49.71 50.29 49.30 49.36 460,570 -0.64(-1.28%)
Jan 17, 2018 50.67 50.99 48.72 50.00 1,356,838 -2.47(-4.71%)
Jan 16, 2018 51.86 53.23 51.72 52.47 739,392 +0.82(+1.59%)
Jan 12, 2018 51.65 51.65 51.65 0 +0.10(+0.19%)
Jan 11, 2018 52.63 52.76 51.38 51.55 580,179 -0.96(-1.83%)
Jan 10, 2018 52.73 52.83 51.67 52.51 496,601 -0.84(-1.57%)
Jan 09, 2018 53.59 53.61 53.05 53.35 247,253 -0.20(-0.37%)
Jan 08, 2018 53.05 53.93 53.00 53.55 279,276 +0.40(+0.75%)
Jan 05, 2018 53.00 53.51 52.65 53.15 421,794 +0.26(+0.49%)
Jan 04, 2018 53.35 53.77 52.89 52.89 380,052 -0.52(-0.97%)
Jan 03, 2018 54.10 54.44 53.41 53.41 280,432 -0.60(-1.11%)
Jan 02, 2018 54.22 54.73 53.85 54.01 465,886 -0.15(-0.28%)
Dec 29, 2017 54.16 54.16 54.16 0 -0.56(-1.02%)
Dec 28, 2017 54.14 54.87 54.11 54.72 140,561 +0.61(+1.13%)
Dec 27, 2017 54.07 54.47 53.73 54.11 186,981 +0.13(+0.24%)
Dec 26, 2017 53.53 54.30 53.53 53.98 151,244 +0.40(+0.75%)
Dec 22, 2017 53.37 53.80 53.16 53.58 387,111 +0.29(+0.54%)
Dec 21, 2017 53.40 53.53 52.90 53.29 321,529 +0.04(+0.08%)
Dec 20, 2017 54.00 54.28 53.25 53.25 295,919 -0.85(-1.57%)
Dec 19, 2017 55.73 55.76 53.90 54.10 289,226 -1.56(-2.80%)
Dec 18, 2017 55.57 56.41 55.55 55.66 311,437 -0.05(-0.09%)
Dec 15, 2017 55.70 56.31 55.00 55.71 2,530,390 +0.06(+0.11%)
Dec 14, 2017 54.87 56.27 54.69 55.65 652,351 +0.75(+1.37%)
Dec 13, 2017 54.92 55.82 54.77 54.90 514,987 +0.06(+0.11%)
Dec 12, 2017 54.86 55.17 54.07 54.84 351,246 -0.17(-0.31%)
Dec 11, 2017 55.04 55.86 54.48 55.01 612,916 +0.38(+0.70%)
Dec 08, 2017 54.50 55.06 54.38 54.63 266,388 +0.00(+0.00%)
Dec 07, 2017 53.79 54.63 53.60 329,081 +0.00(+0.00%)
Dec 06, 2017 53.56 54.11 53.20 53.57 234,819 +0.01(+0.02%)
Dec 05, 2017 53.08 53.82 52.70 53.56 528,035 +0.30(+0.56%)
Dec 04, 2017 55.32 55.81 53.25 53.26 540,954 -2.34(-4.21%)
Dec 01, 2017 55.58 56.02 55.22 55.60 465,044 -0.06(-0.11%)
Nov 30, 2017 56.53 56.75 55.55 55.66 538,055 -0.48(-0.86%)
Nov 29, 2017 57.26 57.48 55.72 56.14 478,276 -1.16(-2.02%)
Nov 28, 2017 58.13 58.25 57.03 57.30 756,720 -0.92(-1.58%)
Nov 27, 2017 58.78 58.95 58.13 58.22 686,769 -0.71(-1.20%)
Nov 24, 2017 58.47 58.95 58.21 58.93 100,640 +0.67(+1.15%)
Nov 22, 2017 58.48 58.62 57.95 58.26 267,598 -0.26(-0.44%)
Nov 21, 2017 57.64 58.66 57.21 58.52 1,036,201 +1.31(+2.29%)
Nov 20, 2017 56.53 57.22 56.49 57.21 592,693 +0.59(+1.04%)
Nov 17, 2017 56.83 57.42 56.36 56.62 690,733 -0.46(-0.81%)
Nov 16, 2017 56.50 57.63 56.00 57.08 804,876 +0.74(+1.31%)
Nov 15, 2017 57.98 58.21 56.31 56.34 721,137 -1.93(-3.31%)
Nov 14, 2017 60.64 60.73 58.23 58.27 1,258,866 -2.77(-4.54%)
Nov 13, 2017 60.58 61.55 59.80 61.04 533,956 +0.89(+1.48%)
Nov 10, 2017 59.70 60.40 59.70 60.15 314,768 +0.00(+0.00%)
Nov 09, 2017 59.61 60.60 59.61 60.15 425,350 +0.06(+0.10%)
Nov 08, 2017 59.17 60.54 59.15 60.09 374,327 +0.70(+1.18%)
Nov 07, 2017 59.90 60.22 59.30 59.39 480,010 -0.46(-0.77%)
Nov 06, 2017 59.34 59.91 58.93 59.85 256,466 +1.19(+2.03%)
Nov 03, 2017 58.48 59.14 58.40 58.66 252,534 +0.05(+0.09%)
Nov 02, 2017 58.86 59.48 57.84 58.61 590,346 +0.05(+0.09%)
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.