Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.37 62.94 60.95 61.60 514,945 -0.40(-0.64%)
Jan 30, 2018 61.47 62.44 61.20 61.99 478,557 -0.38(-0.61%)
Jan 29, 2018 62.09 63.17 61.96 62.37 529,779 +0.03(+0.04%)
Jan 26, 2018 61.17 62.40 60.74 62.35 456,892 +1.50(+2.46%)
Jan 25, 2018 60.76 60.90 59.85 60.85 388,743 +0.40(+0.66%)
Jan 24, 2018 60.33 61.06 60.05 60.45 442,259 +0.27(+0.45%)
Jan 23, 2018 60.05 60.59 59.68 60.18 437,056 -0.13(-0.22%)
Jan 22, 2018 59.18 61.11 59.18 60.31 650,579 +1.21(+2.05%)
Jan 19, 2018 57.16 59.16 57.15 59.10 569,301 +2.20(+3.86%)
Jan 18, 2018 57.81 52.82 56.90 823,568 +0.44(+0.78%)
Jan 17, 2018 57.03 57.50 56.18 56.46 639,216 -0.43(-0.76%)
Jan 16, 2018 57.90 58.27 56.53 56.89 499,819 -0.67(-1.16%)
Jan 12, 2018 57.56 57.56 57.56 0 +1.23(+2.18%)
Jan 11, 2018 54.85 56.77 54.70 56.33 491,031 +1.73(+3.17%)
Jan 10, 2018 55.35 55.48 54.37 54.60 300,434 -1.13(-2.02%)
Jan 09, 2018 55.18 56.18 55.12 55.73 604,863 +0.66(+1.19%)
Jan 08, 2018 54.56 55.34 54.11 55.07 257,204 +0.42(+0.76%)
Jan 05, 2018 55.04 55.37 53.98 54.65 227,609 -0.36(-0.66%)
Jan 04, 2018 54.11 55.50 54.11 55.02 349,664 +0.72(+1.32%)
Jan 03, 2018 55.60 55.68 54.01 54.30 277,502 -1.13(-2.05%)
Jan 02, 2018 54.10 55.53 53.98 55.43 378,766 +1.61(+2.99%)
Dec 29, 2017 53.82 53.82 53.82 0 -0.40(-0.73%)
Dec 28, 2017 53.98 54.24 53.38 54.22 117,091 +0.34(+0.63%)
Dec 27, 2017 53.85 54.18 53.40 53.88 259,981 +0.10(+0.18%)
Dec 26, 2017 53.26 54.07 53.26 53.79 177,612 +0.68(+1.27%)
Dec 22, 2017 53.03 53.38 52.66 53.11 160,858 +0.29(+0.54%)
Dec 21, 2017 52.88 53.10 52.32 52.82 308,491 +0.08(+0.15%)
Dec 20, 2017 53.09 53.48 52.69 52.75 204,160 +0.18(+0.35%)
Dec 19, 2017 52.74 53.04 51.74 52.56 336,562 -0.10(-0.18%)
Dec 18, 2017 52.67 53.55 52.50 52.66 271,285 +0.40(+0.76%)
Dec 15, 2017 51.77 53.09 51.71 52.26 810,516 +0.89(+1.74%)
Dec 14, 2017 52.97 53.46 51.07 51.37 464,588 -1.52(-2.88%)
Dec 13, 2017 52.76 53.51 52.71 52.89 285,218 +0.12(+0.23%)
Dec 12, 2017 52.74 53.01 52.20 52.77 261,596 +0.09(+0.18%)
Dec 11, 2017 53.50 53.78 52.46 52.68 269,837 -0.66(-1.24%)
Dec 08, 2017 53.66 53.98 52.92 53.34 207,692 +0.00(+0.00%)
Dec 07, 2017 52.63 53.74 52.23 381,667 +0.00(+0.00%)
Dec 06, 2017 53.66 54.21 52.66 52.68 315,459 -1.07(-2.00%)
Dec 05, 2017 54.53 54.53 53.26 53.75 318,248 -0.72(-1.33%)
Dec 04, 2017 53.70 53.99 53.70 54.48 328,162 +1.56(+2.94%)
Dec 01, 2017 54.50 54.64 52.06 52.92 405,362 -1.38(-2.55%)
Nov 30, 2017 53.09 54.64 52.57 54.30 399,775 +1.46(+2.77%)
Nov 29, 2017 52.46 53.15 52.40 52.84 426,042 +0.47(+0.90%)
Nov 28, 2017 51.02 52.47 50.96 52.37 197,163 +1.44(+2.84%)
Nov 27, 2017 50.69 51.19 50.55 50.92 179,625 +0.27(+0.53%)
Nov 24, 2017 50.86 51.11 50.48 50.66 85,355 -0.12(-0.24%)
Nov 22, 2017 50.35 51.10 50.13 50.78 259,508 +0.71(+1.43%)
Nov 21, 2017 49.97 50.41 49.58 50.06 483,789 +0.28(+0.55%)
Nov 20, 2017 49.26 49.88 49.26 49.79 251,835 +0.28(+0.57%)
Nov 17, 2017 48.66 49.70 48.66 49.51 346,720 +0.40(+0.82%)
Nov 16, 2017 48.67 49.29 48.16 49.10 396,549 +0.48(+0.99%)
Nov 15, 2017 49.08 49.44 48.59 48.62 247,214 -0.91(-1.84%)
Nov 14, 2017 50.01 50.67 49.42 49.53 286,254 -0.77(-1.52%)
Nov 13, 2017 50.32 50.65 50.13 50.30 264,669 -0.37(-0.73%)
Nov 10, 2017 50.09 51.13 50.09 50.67 210,334 +0.48(+0.96%)
Nov 09, 2017 49.94 50.53 49.51 50.19 241,591 -0.10(-0.21%)
Nov 08, 2017 49.69 50.45 48.90 50.29 334,424 +0.56(+1.12%)
Nov 07, 2017 50.25 50.45 49.58 49.73 392,247 -0.52(-1.04%)
Nov 06, 2017 50.49 51.02 50.24 50.25 342,614 -0.23(-0.46%)
Nov 03, 2017 50.96 51.73 50.45 50.49 297,973 -0.50(-0.98%)
Nov 02, 2017 50.85 51.39 50.43 50.98 345,868 +0.03(+0.07%)
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.