Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 60.99 60.99 60.99 0 -0.75(-1.22%)
Dec 28, 2017 62.29 62.29 61.55 61.74 551,624 -0.47(-0.75%)
Dec 27, 2017 62.20 62.64 61.95 62.21 315,000 +0.00(+0.00%)
Dec 26, 2017 62.07 62.40 61.74 62.21 326,526 -0.07(-0.11%)
Dec 22, 2017 62.16 62.33 61.55 62.28 404,884 +0.20(+0.33%)
Dec 21, 2017 61.86 62.34 61.71 62.07 460,882 +0.28(+0.46%)
Dec 20, 2017 61.72 62.26 61.22 61.79 773,881 -0.02(-0.03%)
Dec 19, 2017 63.87 64.32 60.68 61.81 2,389,381 -2.19(-3.43%)
Dec 18, 2017 63.95 64.85 63.73 64.00 1,028,659 +0.49(+0.77%)
Dec 15, 2017 62.01 63.83 62.00 63.52 1,246,047 +1.90(+3.08%)
Dec 14, 2017 61.51 62.08 61.17 61.62 1,170,854 +0.16(+0.26%)
Dec 13, 2017 61.36 62.29 61.11 61.46 750,473 +0.24(+0.39%)
Dec 12, 2017 61.83 62.31 61.18 61.22 881,986 -0.67(-1.09%)
Dec 11, 2017 61.70 62.08 61.24 61.89 733,990 +0.03(+0.04%)
Dec 08, 2017 61.65 62.30 61.11 61.87 1,022,270 +0.59(+0.96%)
Dec 07, 2017 60.29 61.66 60.15 61.28 798,934 +0.91(+1.50%)
Dec 06, 2017 60.75 61.02 60.29 60.37 659,305 -0.67(-1.10%)
Dec 05, 2017 61.72 61.75 60.92 61.05 728,653 -0.61(-1.00%)
Dec 04, 2017 62.60 62.88 61.59 61.66 652,901 -0.15(-0.23%)
Dec 01, 2017 61.50 62.41 60.92 61.81 1,571,026 +1.37(+2.27%)
Nov 30, 2017 60.68 61.03 60.23 60.43 1,354,408 -0.10(-0.17%)
Nov 29, 2017 60.89 61.43 59.92 60.54 628,651 -0.45(-0.74%)
Nov 28, 2017 60.38 61.06 60.04 60.99 655,954 +0.80(+1.33%)
Nov 27, 2017 59.86 60.58 59.85 60.19 645,468 +0.43(+0.71%)
Nov 24, 2017 60.06 60.58 59.68 59.76 326,010 -0.35(-0.58%)
Nov 22, 2017 59.54 60.98 59.54 60.11 1,207,491 +1.27(+2.16%)
Nov 21, 2017 59.16 59.57 58.76 58.84 789,848 -0.04(-0.07%)
Nov 20, 2017 57.12 58.91 57.12 58.88 830,831 +1.96(+3.45%)
Nov 17, 2017 57.24 57.79 56.89 56.92 676,814 -0.67(-1.17%)
Nov 16, 2017 56.27 58.08 56.27 57.59 1,041,353 +1.42(+2.52%)
Nov 15, 2017 56.47 56.89 55.75 56.17 975,557 -0.94(-1.64%)
Nov 14, 2017 57.50 57.65 56.68 57.11 1,083,261 -0.55(-0.95%)
Nov 13, 2017 57.59 57.85 56.94 57.66 647,574 -0.26(-0.44%)
Nov 10, 2017 57.53 57.95 57.33 57.91 536,051 +0.53(+0.92%)
Nov 09, 2017 58.64 58.64 57.13 57.39 618,953 -1.44(-2.45%)
Nov 08, 2017 58.57 58.94 58.33 58.83 555,903 +0.20(+0.35%)
Nov 07, 2017 59.16 59.74 58.61 58.62 777,561 -0.77(-1.29%)
Nov 06, 2017 58.68 59.94 58.68 59.39 778,204 +0.60(+1.01%)
Nov 03, 2017 58.57 59.40 58.34 58.79 882,458 +0.01(+0.01%)
Nov 02, 2017 59.29 59.64 58.50 58.78 627,293 -0.37(-0.63%)
Nov 01, 2017 58.99 59.70 58.83 59.16 1,049,165 +0.73(+1.25%)
Oct 31, 2017 61.26 61.40 58.17 58.42 1,840,157 -2.41(-3.96%)
Oct 30, 2017 61.76 62.00 60.67 60.84 795,532 -1.19(-1.92%)
Oct 27, 2017 60.43 62.03 60.26 62.03 836,200 +1.39(+2.29%)
Oct 26, 2017 60.14 60.75 59.94 60.64 550,837 +0.63(+1.05%)
Oct 25, 2017 60.79 61.04 59.27 60.01 512,647 -0.91(-1.50%)
Oct 24, 2017 61.20 61.63 60.25 60.92 896,481 +0.20(+0.32%)
Oct 23, 2017 60.21 60.95 60.00 60.73 776,480 +0.38(+0.64%)
Oct 20, 2017 60.97 60.97 59.95 60.34 999,852 -0.78(-1.28%)
Oct 19, 2017 60.88 61.13 60.20 61.13 691,161 -0.01(-0.01%)
Oct 18, 2017 61.16 61.56 60.80 61.13 858,425 +0.14(+0.24%)
Oct 17, 2017 61.13 61.43 60.73 60.99 1,042,054 -0.10(-0.17%)
Oct 16, 2017 60.92 61.64 60.68 61.09 841,325 +0.19(+0.31%)
Oct 13, 2017 62.05 62.40 60.83 60.90 1,846,304 -2.70(-4.25%)
Oct 12, 2017 63.17 63.77 63.17 63.61 775,082 -0.06(-0.09%)
Oct 11, 2017 63.32 63.76 63.30 63.66 624,225 +0.14(+0.23%)
Oct 10, 2017 62.97 64.20 61.94 63.52 761,246 -0.43(-0.67%)
Oct 09, 2017 64.25 64.30 63.72 63.95 577,676 -0.37(-0.57%)
Oct 06, 2017 63.89 64.40 63.68 64.31 674,342 +0.16(+0.25%)
Oct 05, 2017 64.23 64.40 63.81 64.15 488,344 +0.10(+0.16%)
Oct 04, 2017 64.24 64.36 63.79 64.05 1,126,355 -0.14(-0.23%)
Oct 03, 2017 63.48 64.26 63.22 64.19 535,254 +1.00(+1.58%)
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.