Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.33 62.90 60.92 61.56 515,213 -0.40(-0.64%)
Jan 30, 2018 61.44 62.40 61.17 61.96 478,806 -0.38(-0.61%)
Jan 29, 2018 62.06 63.14 61.93 62.34 530,055 +0.03(+0.04%)
Jan 26, 2018 61.14 62.37 60.71 62.32 457,130 +1.50(+2.46%)
Jan 25, 2018 60.72 60.87 59.82 60.82 388,945 +0.40(+0.66%)
Jan 24, 2018 60.30 61.03 60.01 60.42 442,489 +0.27(+0.45%)
Jan 23, 2018 60.01 60.56 59.65 60.15 437,283 -0.13(-0.22%)
Jan 22, 2018 59.15 61.08 59.15 60.28 650,917 +1.21(+2.05%)
Jan 19, 2018 57.13 59.13 57.12 59.07 569,597 +2.20(+3.86%)
Jan 18, 2018 57.78 52.79 56.87 823,996 +0.44(+0.78%)
Jan 17, 2018 57.00 57.47 56.15 56.43 639,548 -0.43(-0.76%)
Jan 16, 2018 57.87 58.24 56.50 56.86 500,078 -0.67(-1.16%)
Jan 12, 2018 57.53 57.53 57.53 0 +1.23(+2.18%)
Jan 11, 2018 54.82 56.74 54.67 56.30 491,286 +1.73(+3.17%)
Jan 10, 2018 55.32 55.45 54.34 54.57 300,590 -1.12(-2.02%)
Jan 09, 2018 55.15 56.15 55.09 55.70 605,178 +0.66(+1.19%)
Jan 08, 2018 54.53 55.32 54.08 55.04 257,337 +0.42(+0.76%)
Jan 05, 2018 55.01 55.34 53.96 54.62 227,727 -0.36(-0.66%)
Jan 04, 2018 54.08 55.47 54.08 54.99 349,846 +0.72(+1.32%)
Jan 03, 2018 55.57 55.65 53.98 54.27 277,646 -1.13(-2.05%)
Jan 02, 2018 54.07 55.50 53.95 55.40 378,963 +1.61(+2.99%)
Dec 29, 2017 53.79 53.79 53.79 0 -0.40(-0.73%)
Dec 28, 2017 53.96 54.21 53.35 54.19 117,152 +0.34(+0.63%)
Dec 27, 2017 53.82 54.16 53.38 53.85 260,117 +0.10(+0.18%)
Dec 26, 2017 53.23 54.04 53.23 53.76 177,705 +0.67(+1.27%)
Dec 22, 2017 53.00 53.35 52.63 53.08 160,942 +0.29(+0.54%)
Dec 21, 2017 52.85 53.07 52.30 52.80 308,651 +0.08(+0.15%)
Dec 20, 2017 53.07 53.45 52.67 52.72 204,266 +0.18(+0.35%)
Dec 19, 2017 52.71 53.01 51.72 52.54 336,737 -0.10(-0.18%)
Dec 18, 2017 52.64 53.52 52.47 52.63 271,426 +0.40(+0.76%)
Dec 15, 2017 51.74 53.07 51.68 52.23 810,937 +0.89(+1.74%)
Dec 14, 2017 52.94 53.43 51.04 51.34 464,829 -1.52(-2.88%)
Dec 13, 2017 52.73 53.49 52.69 52.87 285,366 +0.12(+0.23%)
Dec 12, 2017 52.71 52.99 52.17 52.75 261,732 +0.09(+0.18%)
Dec 11, 2017 53.47 53.75 52.43 52.65 269,977 -0.66(-1.24%)
Dec 08, 2017 53.63 53.95 52.89 53.31 207,800 +0.00(+0.00%)
Dec 07, 2017 52.60 53.71 52.20 381,865 +0.00(+0.00%)
Dec 06, 2017 53.63 54.18 52.63 52.65 315,623 -1.07(-2.00%)
Dec 05, 2017 54.50 54.50 53.23 53.73 318,414 -0.72(-1.33%)
Dec 04, 2017 53.67 53.96 53.67 54.45 328,333 +1.56(+2.94%)
Dec 01, 2017 54.47 54.61 52.03 52.89 405,573 -1.38(-2.55%)
Nov 30, 2017 53.06 54.61 52.54 54.28 399,982 +1.46(+2.77%)
Nov 29, 2017 52.43 53.12 52.38 52.81 426,264 +0.47(+0.90%)
Nov 28, 2017 50.99 52.45 50.93 52.34 197,265 +1.44(+2.84%)
Nov 27, 2017 50.67 51.16 50.52 50.90 179,719 +0.27(+0.53%)
Nov 24, 2017 50.84 51.09 50.45 50.63 85,399 -0.12(-0.24%)
Nov 22, 2017 50.32 51.07 50.11 50.75 259,643 +0.71(+1.43%)
Nov 21, 2017 49.94 50.38 49.56 50.04 484,041 +0.28(+0.55%)
Nov 20, 2017 49.23 49.85 49.23 49.76 251,966 +0.28(+0.57%)
Nov 17, 2017 48.64 49.68 48.64 49.48 346,900 +0.40(+0.82%)
Nov 16, 2017 48.65 49.27 48.13 49.08 396,755 +0.48(+0.99%)
Nov 15, 2017 49.06 49.41 48.56 48.59 247,343 -0.91(-1.84%)
Nov 14, 2017 49.99 50.64 49.39 49.51 286,402 -0.77(-1.52%)
Nov 13, 2017 50.30 50.62 50.11 50.27 264,807 -0.37(-0.73%)
Nov 10, 2017 50.06 51.10 50.06 50.64 210,443 +0.48(+0.96%)
Nov 09, 2017 49.92 50.50 49.49 50.16 241,717 -0.10(-0.21%)
Nov 08, 2017 49.67 50.43 48.87 50.26 334,598 +0.56(+1.12%)
Nov 07, 2017 50.23 50.43 49.56 49.70 392,451 -0.52(-1.04%)
Nov 06, 2017 50.46 50.99 50.21 50.23 342,792 -0.23(-0.46%)
Nov 03, 2017 50.93 51.71 50.43 50.46 298,128 -0.50(-0.98%)
Nov 02, 2017 50.82 51.36 50.40 50.96 346,048 +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.