Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.13 62.23 61.25 61.26 244,020 -0.54(-0.87%)
Jan 30, 2018 61.15 61.89 60.24 61.80 211,749 +0.00(+0.00%)
Jan 29, 2018 63.56 63.56 61.76 61.80 222,368 -1.86(-2.92%)
Jan 26, 2018 62.50 63.68 62.50 63.66 262,435 +1.34(+2.15%)
Jan 25, 2018 62.39 62.39 61.66 62.32 172,885 +0.31(+0.50%)
Jan 24, 2018 63.80 64.42 61.80 62.01 325,368 -1.63(-2.56%)
Jan 23, 2018 62.49 63.73 61.85 63.64 368,905 +1.10(+1.76%)
Jan 22, 2018 62.39 62.55 61.89 62.54 174,940 +0.07(+0.11%)
Jan 19, 2018 61.19 62.47 61.19 62.47 253,694 +1.19(+1.94%)
Jan 18, 2018 61.14 61.39 60.58 61.28 236,913 +0.20(+0.33%)
Jan 17, 2018 60.73 61.22 59.55 61.08 227,756 +0.87(+1.44%)
Jan 16, 2018 62.19 62.22 59.74 60.21 279,278 -1.40(-2.27%)
Jan 12, 2018 61.61 61.61 61.61 0 +0.17(+0.28%)
Jan 11, 2018 60.86 61.47 60.59 61.44 168,463 +0.77(+1.27%)
Jan 10, 2018 61.51 61.59 60.06 60.67 249,781 -1.11(-1.80%)
Jan 09, 2018 62.97 63.34 61.66 61.78 247,096 -1.29(-2.05%)
Jan 08, 2018 62.84 63.40 62.11 63.07 344,047 +0.23(+0.37%)
Jan 05, 2018 61.20 62.87 60.97 62.84 517,452 +1.87(+3.07%)
Jan 04, 2018 60.82 61.25 60.36 60.97 177,619 +0.51(+0.84%)
Jan 03, 2018 59.77 60.94 59.71 60.46 273,846 +0.88(+1.48%)
Jan 02, 2018 60.44 60.44 58.96 59.58 295,557 -0.68(-1.13%)
Dec 29, 2017 60.26 60.26 60.26 0 -0.48(-0.79%)
Dec 28, 2017 60.99 61.11 60.44 60.74 188,673 -0.29(-0.48%)
Dec 27, 2017 61.13 61.62 60.86 61.03 145,869 -0.07(-0.11%)
Dec 26, 2017 61.33 61.69 60.76 61.10 274,405 -0.46(-0.75%)
Dec 22, 2017 61.45 61.64 60.97 61.56 189,631 +0.12(+0.20%)
Dec 21, 2017 61.64 61.86 60.99 61.44 151,529 -0.01(-0.02%)
Dec 20, 2017 61.91 62.03 60.93 61.45 277,620 -0.15(-0.24%)
Dec 19, 2017 62.28 62.28 60.38 61.60 452,315 -0.45(-0.73%)
Dec 18, 2017 60.91 62.22 60.83 62.05 426,506 +1.69(+2.80%)
Dec 15, 2017 59.25 60.83 59.00 60.36 960,934 +1.12(+1.89%)
Dec 14, 2017 60.94 61.42 59.02 59.24 489,140 -1.68(-2.76%)
Dec 13, 2017 61.72 62.67 60.78 60.92 407,011 -0.75(-1.22%)
Dec 12, 2017 61.56 61.83 60.95 61.67 354,373 +0.29(+0.47%)
Dec 11, 2017 61.25 61.78 60.96 61.38 352,234 +0.17(+0.28%)
Dec 08, 2017 60.49 61.71 60.49 61.21 437,851 +0.00(+0.00%)
Dec 07, 2017 60.33 60.88 60.00 253,012 +0.00(+0.00%)
Dec 06, 2017 59.32 60.60 59.21 60.43 226,514 +0.87(+1.46%)
Dec 05, 2017 59.86 60.16 58.27 59.56 396,861 -0.25(-0.42%)
Dec 04, 2017 61.77 61.97 59.72 59.81 422,229 -1.46(-2.38%)
Dec 01, 2017 61.80 62.41 60.37 61.27 410,550 -0.53(-0.86%)
Nov 30, 2017 62.15 62.74 61.59 61.80 575,706 -0.16(-0.26%)
Nov 29, 2017 62.88 62.88 61.46 61.96 396,442 -0.86(-1.37%)
Nov 28, 2017 62.44 62.89 61.75 62.82 320,156 +0.68(+1.09%)
Nov 27, 2017 63.47 63.54 61.82 62.14 319,133 -1.20(-1.89%)
Nov 24, 2017 63.21 63.43 62.67 63.34 172,277 +0.39(+0.62%)
Nov 22, 2017 63.50 63.78 62.21 62.95 246,211 -0.49(-0.77%)
Nov 21, 2017 63.30 63.80 63.15 63.44 370,742 +0.44(+0.70%)
Nov 20, 2017 62.48 63.25 62.48 63.00 472,593 +1.03(+1.66%)
Nov 17, 2017 61.47 62.52 60.97 61.97 752,924 +0.11(+0.18%)
Nov 16, 2017 61.59 63.10 61.30 61.86 925,580 +0.80(+1.31%)
Nov 15, 2017 61.98 61.98 60.95 61.06 542,422 -1.10(-1.77%)
Nov 14, 2017 62.21 62.70 61.25 62.16 247,163 -0.41(-0.66%)
Nov 13, 2017 61.89 62.86 60.20 62.57 483,512 -1.23(-1.93%)
Nov 10, 2017 64.68 64.76 62.56 63.80 613,425 -0.84(-1.30%)
Nov 09, 2017 64.14 65.88 63.69 64.64 568,606 +0.39(+0.61%)
Nov 08, 2017 60.61 64.88 60.61 64.25 1,059,286 +8.74(+15.74%)
Nov 07, 2017 57.01 57.30 55.06 55.51 448,492 -1.39(-2.44%)
Nov 06, 2017 56.60 57.70 56.35 56.90 352,146 +0.32(+0.57%)
Nov 03, 2017 56.87 57.07 56.15 56.58 320,995 -0.31(-0.54%)
Nov 02, 2017 56.20 56.90 55.70 56.89 328,281 +0.67(+1.19%)
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.