Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 59.28 59.28 59.28 0 -0.73(-1.22%)
Dec 28, 2017 60.55 60.55 59.82 60.01 567,552 -0.46(-0.75%)
Dec 27, 2017 60.45 60.89 60.21 60.46 324,095 +0.00(+0.00%)
Dec 26, 2017 60.33 60.65 60.01 60.46 335,954 -0.07(-0.11%)
Dec 22, 2017 60.41 60.58 59.82 60.53 416,574 +0.20(+0.33%)
Dec 21, 2017 60.12 60.59 59.98 60.33 474,189 +0.27(+0.46%)
Dec 20, 2017 59.99 60.51 59.50 60.06 796,225 -0.02(-0.03%)
Dec 19, 2017 62.08 62.51 58.98 60.07 2,458,371 -2.13(-3.43%)
Dec 18, 2017 62.16 63.03 61.94 62.21 1,058,360 +0.47(+0.77%)
Dec 15, 2017 60.27 62.04 60.26 61.73 1,282,024 +1.84(+3.08%)
Dec 14, 2017 59.78 60.34 59.45 59.89 1,204,661 +0.16(+0.26%)
Dec 13, 2017 59.64 60.54 59.39 59.73 772,141 +0.23(+0.39%)
Dec 12, 2017 60.10 60.56 59.46 59.50 907,452 -0.66(-1.09%)
Dec 11, 2017 59.97 60.34 59.52 60.16 755,183 +0.02(+0.04%)
Dec 08, 2017 59.92 60.55 59.39 60.13 1,051,786 +0.57(+0.96%)
Dec 07, 2017 58.60 59.93 58.46 59.56 822,002 +0.88(+1.50%)
Dec 06, 2017 59.04 59.31 58.60 58.68 678,341 -0.66(-1.10%)
Dec 05, 2017 59.99 60.01 59.21 59.33 749,691 -0.60(-1.00%)
Dec 04, 2017 60.84 61.12 59.86 59.93 671,752 -0.14(-0.23%)
Dec 01, 2017 59.77 60.65 59.21 60.07 1,616,386 +1.34(+2.27%)
Nov 30, 2017 58.98 59.32 58.54 58.74 1,393,514 -0.10(-0.17%)
Nov 29, 2017 59.19 59.71 58.24 58.84 646,802 -0.44(-0.74%)
Nov 28, 2017 58.69 59.35 58.36 59.28 674,894 +0.78(+1.33%)
Nov 27, 2017 58.18 58.88 58.17 58.50 664,105 +0.41(+0.71%)
Nov 24, 2017 58.37 58.88 58.01 58.08 335,423 -0.34(-0.58%)
Nov 22, 2017 57.87 59.27 57.87 58.42 1,242,355 +1.24(+2.16%)
Nov 21, 2017 57.50 57.90 57.11 57.19 812,653 -0.04(-0.07%)
Nov 20, 2017 55.52 57.26 55.52 57.23 854,820 +1.91(+3.45%)
Nov 17, 2017 55.63 56.16 55.29 55.32 696,355 -0.66(-1.17%)
Nov 16, 2017 54.69 56.45 54.69 55.97 1,071,420 +1.38(+2.52%)
Nov 15, 2017 54.89 55.29 54.19 54.60 1,003,725 -0.91(-1.64%)
Nov 14, 2017 55.89 56.04 55.09 55.51 1,114,539 -0.53(-0.95%)
Nov 13, 2017 55.97 56.22 55.34 56.04 666,272 -0.25(-0.44%)
Nov 10, 2017 55.92 56.32 55.72 56.29 551,528 +0.51(+0.92%)
Nov 09, 2017 56.99 56.99 55.53 55.77 636,825 -1.40(-2.45%)
Nov 08, 2017 56.93 57.28 56.69 57.17 571,954 +0.20(+0.35%)
Nov 07, 2017 57.50 58.06 56.97 56.98 800,012 -0.75(-1.29%)
Nov 06, 2017 57.03 58.26 57.03 57.72 800,674 +0.58(+1.01%)
Nov 03, 2017 56.93 57.73 56.71 57.14 907,938 +0.01(+0.01%)
Nov 02, 2017 57.63 57.97 56.86 57.13 645,405 -0.36(-0.63%)
Nov 01, 2017 57.33 58.03 57.18 57.50 1,079,458 +0.71(+1.25%)
Oct 31, 2017 59.54 59.68 56.54 56.79 1,893,288 -2.34(-3.96%)
Oct 30, 2017 60.02 60.26 58.96 59.13 818,502 -1.16(-1.92%)
Oct 27, 2017 58.73 60.29 58.57 60.29 860,344 +1.35(+2.29%)
Oct 26, 2017 58.45 59.05 58.26 58.94 566,742 +0.61(+1.05%)
Oct 25, 2017 59.09 59.33 57.60 58.33 527,449 -0.89(-1.50%)
Oct 24, 2017 59.48 59.90 58.56 59.21 922,365 +0.19(+0.32%)
Oct 23, 2017 58.52 59.24 58.32 59.02 798,900 +0.37(+0.64%)
Oct 20, 2017 59.26 59.26 58.27 58.65 1,028,721 -0.76(-1.28%)
Oct 19, 2017 59.17 59.42 58.51 59.41 711,117 -0.01(-0.01%)
Oct 18, 2017 59.44 59.83 59.09 59.42 883,211 +0.14(+0.24%)
Oct 17, 2017 59.42 59.71 59.03 59.28 1,072,142 -0.10(-0.17%)
Oct 16, 2017 59.21 59.91 58.98 59.38 865,617 +0.18(+0.31%)
Oct 13, 2017 60.30 60.64 59.12 59.20 1,899,613 -2.63(-4.25%)
Oct 12, 2017 61.40 61.98 61.40 61.82 797,462 -0.06(-0.09%)
Oct 11, 2017 61.54 61.97 61.52 61.88 642,249 +0.14(+0.23%)
Oct 10, 2017 61.20 62.40 60.21 61.74 783,226 -0.41(-0.67%)
Oct 09, 2017 62.45 62.50 61.93 62.15 594,356 -0.36(-0.57%)
Oct 06, 2017 62.10 62.59 61.89 62.51 693,813 +0.16(+0.25%)
Oct 05, 2017 62.42 62.59 62.02 62.35 502,444 +0.10(+0.16%)
Oct 04, 2017 62.44 62.55 62.00 62.25 1,158,876 -0.14(-0.23%)
Oct 03, 2017 61.70 62.46 61.45 62.39 550,708 +0.97(+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.