Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.05 61.51 60.00 60.37 675,384 -0.18(-0.30%)
Jan 30, 2018 60.60 60.60 60.14 60.55 641,940 -0.56(-0.91%)
Jan 29, 2018 61.60 62.43 61.09 61.11 859,558 -0.43(-0.70%)
Jan 26, 2018 60.56 61.80 60.40 61.54 691,099 +1.11(+1.84%)
Jan 25, 2018 61.26 61.39 59.93 60.43 509,597 -0.22(-0.37%)
Jan 24, 2018 60.95 61.21 60.29 60.65 642,732 -0.15(-0.25%)
Jan 23, 2018 60.75 60.86 60.30 60.80 452,227 +0.12(+0.19%)
Jan 22, 2018 61.10 61.44 60.27 60.69 862,058 -0.64(-1.04%)
Jan 19, 2018 61.31 61.81 60.59 61.33 814,868 +0.15(+0.24%)
Jan 18, 2018 60.98 61.57 60.66 61.18 597,489 +0.47(+0.78%)
Jan 17, 2018 60.76 60.98 60.27 60.70 746,366 +0.32(+0.52%)
Jan 16, 2018 62.11 62.14 60.00 60.39 740,492 -1.22(-1.98%)
Jan 12, 2018 61.61 61.61 61.61 0 +0.82(+1.35%)
Jan 11, 2018 59.94 60.84 59.75 60.78 699,765 +0.73(+1.22%)
Jan 10, 2018 61.46 61.86 59.87 60.05 1,024,687 -1.31(-2.14%)
Jan 09, 2018 60.94 61.52 60.68 61.37 844,394 +0.62(+1.03%)
Jan 08, 2018 60.47 60.96 59.90 60.74 604,133 +0.44(+0.73%)
Jan 05, 2018 60.16 60.48 59.59 60.30 636,002 +0.40(+0.67%)
Jan 04, 2018 60.05 60.39 58.75 59.90 1,220,164 +0.03(+0.06%)
Jan 03, 2018 59.76 60.21 59.61 59.87 763,364 +0.32(+0.54%)
Jan 02, 2018 59.75 59.93 59.25 59.55 628,572 +0.17(+0.28%)
Dec 29, 2017 59.38 59.38 59.38 0 -0.73(-1.22%)
Dec 28, 2017 60.65 60.65 59.93 60.11 566,560 -0.46(-0.75%)
Dec 27, 2017 60.56 60.99 60.32 60.57 323,528 +0.00(+0.00%)
Dec 26, 2017 60.44 60.76 60.11 60.57 335,366 -0.07(-0.11%)
Dec 22, 2017 60.52 60.69 59.93 60.64 415,846 +0.20(+0.33%)
Dec 21, 2017 60.23 60.69 60.09 60.44 473,360 +0.27(+0.46%)
Dec 20, 2017 60.09 60.62 59.61 60.16 794,833 -0.02(-0.03%)
Dec 19, 2017 62.19 62.62 59.08 60.18 2,454,074 -2.14(-3.43%)
Dec 18, 2017 62.26 63.14 62.05 62.31 1,056,510 +0.47(+0.77%)
Dec 15, 2017 60.38 62.15 60.37 61.84 1,279,783 +1.85(+3.08%)
Dec 14, 2017 59.89 60.44 59.56 60.00 1,202,555 +0.16(+0.26%)
Dec 13, 2017 59.75 60.64 59.50 59.84 770,792 +0.23(+0.39%)
Dec 12, 2017 60.20 60.67 59.56 59.60 905,866 -0.66(-1.09%)
Dec 11, 2017 60.08 60.44 59.62 60.26 753,863 +0.02(+0.04%)
Dec 08, 2017 60.02 60.66 59.50 60.24 1,049,948 +0.57(+0.96%)
Dec 07, 2017 58.70 60.04 58.57 59.66 820,565 +0.88(+1.50%)
Dec 06, 2017 59.15 59.41 58.70 58.78 677,156 -0.66(-1.11%)
Dec 05, 2017 60.09 60.12 59.31 59.44 748,381 -0.60(-1.00%)
Dec 04, 2017 60.95 61.23 59.96 60.04 670,578 -0.14(-0.23%)
Dec 01, 2017 59.88 60.76 59.31 60.18 1,613,561 +1.34(+2.27%)
Nov 30, 2017 59.08 59.42 58.64 58.84 1,391,078 -0.10(-0.17%)
Nov 29, 2017 59.29 59.81 58.34 58.94 645,671 -0.44(-0.74%)
Nov 28, 2017 58.79 59.45 58.46 59.38 673,714 +0.78(+1.33%)
Nov 27, 2017 58.28 58.98 58.27 58.60 662,944 +0.42(+0.71%)
Nov 24, 2017 58.47 58.98 58.11 58.18 334,837 -0.34(-0.58%)
Nov 22, 2017 57.98 59.37 57.98 58.52 1,240,184 +1.24(+2.16%)
Nov 21, 2017 57.60 58.00 57.21 57.29 811,233 -0.04(-0.07%)
Nov 20, 2017 55.61 57.36 55.61 57.33 853,326 +1.91(+3.45%)
Nov 17, 2017 55.73 56.26 55.39 55.41 695,138 -0.66(-1.17%)
Nov 16, 2017 54.78 56.55 54.78 56.07 1,069,547 +1.38(+2.52%)
Nov 15, 2017 54.98 55.39 54.28 54.69 1,001,971 -0.91(-1.64%)
Nov 14, 2017 55.99 56.13 55.18 55.61 1,112,591 -0.53(-0.95%)
Nov 13, 2017 56.07 56.32 55.44 56.14 665,107 -0.25(-0.44%)
Nov 10, 2017 56.01 56.42 55.81 56.39 550,564 +0.51(+0.92%)
Nov 09, 2017 57.09 57.09 55.62 55.87 635,712 -1.40(-2.45%)
Nov 08, 2017 57.03 57.38 56.79 57.27 570,954 +0.20(+0.35%)
Nov 07, 2017 57.60 58.16 57.07 57.08 798,614 -0.75(-1.29%)
Nov 06, 2017 57.13 58.36 57.13 57.82 799,274 +0.58(+1.01%)
Nov 03, 2017 57.03 57.83 56.81 57.24 906,351 +0.01(+0.01%)
Nov 02, 2017 57.73 58.07 56.96 57.23 644,277 -0.37(-0.63%)
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.