Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 57.81 58.32 57.12 57.66 17,818,552 -0.16(-0.27%)
Nov 29, 2017 59.19 59.28 57.39 57.82 19,571,166 -1.62(-2.72%)
Nov 28, 2017 58.75 59.46 58.43 59.43 14,783,795 +0.70(+1.20%)
Nov 27, 2017 59.13 59.40 58.64 58.73 23,666,270 -0.66(-1.12%)
Nov 24, 2017 59.05 59.71 59.00 59.39 10,713,068 +0.67(+1.14%)
Nov 22, 2017 57.20 58.83 57.09 58.72 17,971,432 +1.26(+2.19%)
Nov 21, 2017 56.32 57.69 56.26 57.46 13,010,878 +0.17(+0.30%)
Nov 20, 2017 57.04 57.62 56.84 57.29 11,309,501 -0.22(-0.37%)
Nov 17, 2017 57.20 57.70 56.88 57.51 15,470,641 +0.53(+0.92%)
Nov 16, 2017 56.69 57.35 56.39 56.98 14,310,286 +0.43(+0.76%)
Nov 15, 2017 56.50 57.30 56.23 56.55 12,256,519 -0.34(-0.59%)
Nov 14, 2017 57.02 57.57 56.50 56.88 16,281,604 -0.42(-0.74%)
Nov 13, 2017 55.99 57.59 55.81 57.31 28,293,646 +1.65(+2.97%)
Nov 10, 2017 55.47 56.11 55.09 55.65 11,168,698 -0.03(-0.05%)
Nov 09, 2017 55.95 56.31 55.11 55.68 18,505,744 -0.77(-1.36%)
Nov 08, 2017 55.34 56.70 55.34 56.45 30,761,204 +1.20(+2.17%)
Nov 07, 2017 53.89 55.30 53.83 55.25 27,172,408 +1.36(+2.53%)
Nov 06, 2017 55.63 56.31 53.57 53.89 68,318,144 +0.61(+1.15%)
Nov 03, 2017 47.20 56.01 46.72 53.27 93,938,112 +6.01(+12.71%)
Nov 02, 2017 46.20 47.99 46.20 47.27 20,115,300 +1.19(+2.58%)
Nov 01, 2017 44.36 46.10 43.53 46.08 18,125,308 +2.11(+4.80%)
Oct 31, 2017 45.04 45.24 43.11 43.97 34,704,184 -3.15(-6.68%)
Oct 30, 2017 46.68 47.21 46.61 47.11 8,216,189 +0.08(+0.16%)
Oct 27, 2017 46.28 47.15 45.99 47.03 10,398,511 +0.66(+1.43%)
Oct 26, 2017 46.63 46.88 46.25 46.37 6,115,158 -0.03(-0.07%)
Oct 25, 2017 46.52 46.91 46.09 46.40 8,796,128 -0.35(-0.76%)
Oct 24, 2017 46.06 46.92 46.03 46.76 13,244,831 +0.74(+1.61%)
Oct 23, 2017 45.08 46.35 44.93 46.02 11,341,816 +1.18(+2.63%)
Oct 20, 2017 45.26 45.33 44.77 44.84 10,262,301 -0.23(-0.52%)
Oct 19, 2017 44.84 45.16 44.83 45.07 7,918,837 +0.07(+0.15%)
Oct 18, 2017 45.28 45.40 44.84 45.00 6,999,287 -0.17(-0.38%)
Oct 17, 2017 45.09 45.20 44.69 45.17 8,890,746 +0.03(+0.06%)
Oct 16, 2017 45.66 45.68 45.09 45.15 6,881,280 -0.38(-0.83%)
Oct 13, 2017 46.01 46.01 45.46 45.53 8,128,177 -0.16(-0.34%)
Oct 12, 2017 46.44 46.69 45.65 45.68 8,193,336 -0.97(-2.07%)
Oct 11, 2017 46.36 46.87 46.25 46.65 10,937,744 +0.22(+0.46%)
Oct 10, 2017 45.64 46.46 45.61 46.43 10,162,886 +0.85(+1.87%)
Oct 09, 2017 45.40 45.66 45.15 45.58 6,749,428 +0.34(+0.74%)
Oct 06, 2017 44.96 45.36 44.96 45.24 5,563,744 +0.12(+0.27%)
Oct 05, 2017 44.96 45.19 44.78 45.12 6,008,964 +0.34(+0.75%)
Oct 04, 2017 44.76 44.92 44.53 44.78 5,322,705 -0.05(-0.12%)
Oct 03, 2017 44.81 45.01 44.52 44.84 5,079,353 +0.12(+0.27%)
Oct 02, 2017 44.90 44.96 44.56 44.72 5,150,537 +0.03(+0.08%)
Sep 29, 2017 44.74 44.86 44.49 44.68 6,231,864 +0.08(+0.17%)
Sep 28, 2017 44.28 44.85 44.22 44.60 6,651,303 +0.17(+0.39%)
Sep 27, 2017 44.33 44.48 44.09 44.43 9,514,498 +0.36(+0.82%)
Sep 26, 2017 44.60 44.71 43.83 44.07 10,881,606 -0.42(-0.95%)
Sep 25, 2017 44.73 45.06 44.48 44.49 9,488,453 -0.41(-0.90%)
Sep 22, 2017 44.66 45.02 44.65 44.90 4,762,878 +0.05(+0.12%)
Sep 21, 2017 44.70 44.99 44.57 44.84 6,671,142 +0.04(+0.10%)
Sep 20, 2017 45.19 45.27 44.37 44.80 9,746,325 -0.28(-0.61%)
Sep 19, 2017 45.03 44.87 45.08 6,758,284 +0.04(+0.10%)
Sep 18, 2017 45.03 45.14 44.78 45.03 6,963,585 +0.05(+0.11%)
Sep 15, 2017 44.78 45.07 44.34 44.98 15,289,483 +0.61(+1.38%)
Sep 14, 2017 43.93 44.47 43.67 44.37 8,981,483 +0.41(+0.92%)
Sep 13, 2017 43.78 44.05 43.72 43.97 7,183,157 +0.09(+0.22%)
Sep 12, 2017 43.61 44.02 43.55 43.87 5,252,095 +0.28(+0.65%)
Sep 11, 2017 43.04 43.67 43.02 43.59 8,669,791 +0.80(+1.87%)
Sep 08, 2017 43.40 43.48 42.16 42.78 14,861,923 -0.64(-1.47%)
Sep 07, 2017 43.58 43.69 43.31 43.42 11,643,035 -0.06(-0.14%)
Sep 06, 2017 43.26 43.76 42.95 43.48 18,803,760 +0.36(+0.84%)
Sep 05, 2017 44.70 44.73 42.95 43.12 20,665,056 -1.74(-3.88%)
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.