Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.09 57.41 56.04 56.26 1,104,176 -0.46(-0.81%)
Jan 30, 2018 56.58 56.91 56.33 56.72 940,157 -0.10(-0.18%)
Jan 29, 2018 56.96 57.73 56.81 56.82 1,045,896 -0.34(-0.59%)
Jan 26, 2018 56.68 57.16 56.43 57.16 1,141,863 +0.90(+1.60%)
Jan 25, 2018 57.07 57.15 56.02 56.26 1,103,996 -0.48(-0.85%)
Jan 24, 2018 56.54 57.37 56.26 56.74 1,277,586 +0.63(+1.12%)
Jan 23, 2018 56.55 56.59 55.61 56.11 1,177,087 -0.37(-0.66%)
Jan 22, 2018 57.14 57.20 55.59 56.48 1,509,460 -0.46(-0.81%)
Jan 19, 2018 57.23 57.41 56.82 56.94 959,170 -0.17(-0.30%)
Jan 18, 2018 58.00 58.15 56.90 57.11 1,272,618 -0.80(-1.38%)
Jan 17, 2018 56.76 58.22 55.62 57.91 2,016,150 +1.59(+2.82%)
Jan 16, 2018 57.50 57.69 56.18 56.32 1,634,199 -0.91(-1.59%)
Jan 12, 2018 57.23 57.23 57.23 0 +1.32(+2.36%)
Jan 11, 2018 54.56 55.99 54.52 55.91 1,191,482 +1.40(+2.57%)
Jan 10, 2018 55.67 54.16 54.51 1,196,489 -1.23(-2.21%)
Jan 09, 2018 55.59 56.25 55.39 55.74 1,444,733 +0.42(+0.76%)
Jan 08, 2018 55.40 55.74 55.01 55.32 1,868,719 +0.03(+0.05%)
Jan 05, 2018 54.10 55.36 54.04 55.29 2,202,127 +1.56(+2.90%)
Jan 04, 2018 52.39 54.03 52.35 53.73 1,694,153 +1.69(+3.25%)
Jan 03, 2018 51.87 52.12 51.63 52.04 1,182,346 +0.26(+0.50%)
Jan 02, 2018 51.38 51.82 51.11 51.78 1,186,902 +0.69(+1.35%)
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%)
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.