Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.87 64.93 62.38 62.89 5,724,908 -2.78(-4.23%)
Jan 30, 2018 65.59 65.86 65.18 65.67 3,441,251 -0.26(-0.39%)
Jan 29, 2018 66.65 67.03 65.84 65.93 3,008,596 -1.08(-1.62%)
Jan 26, 2018 65.81 67.04 65.74 67.01 3,640,728 +1.36(+2.07%)
Jan 25, 2018 65.48 65.69 64.71 65.65 4,102,850 -0.45(-0.68%)
Jan 24, 2018 66.73 66.94 65.53 66.10 2,854,839 -0.63(-0.94%)
Jan 23, 2018 67.17 67.65 66.45 66.73 2,839,721 -0.46(-0.69%)
Jan 22, 2018 66.24 67.23 65.89 67.19 2,634,089 +1.03(+1.56%)
Jan 19, 2018 64.64 66.34 64.37 66.16 4,002,986 +1.87(+2.91%)
Jan 18, 2018 63.93 64.34 63.61 64.29 3,132,821 +0.37(+0.58%)
Jan 17, 2018 62.20 64.24 62.20 63.92 3,717,139 +1.60(+2.57%)
Jan 16, 2018 63.51 63.69 61.81 62.32 4,354,354 -0.73(-1.16%)
Jan 12, 2018 63.05 63.05 63.05 0 +1.33(+2.15%)
Jan 11, 2018 60.45 61.99 60.19 61.73 3,259,867 +1.18(+1.95%)
Jan 10, 2018 59.69 61.00 59.44 60.55 3,184,483 +0.48(+0.80%)
Jan 09, 2018 60.19 60.44 59.52 60.06 3,292,554 +0.08(+0.13%)
Jan 08, 2018 59.12 60.35 58.89 59.99 4,202,981 +0.71(+1.19%)
Jan 05, 2018 58.45 59.37 58.07 59.28 4,780,578 +1.37(+2.36%)
Jan 04, 2018 59.26 59.40 56.91 57.91 6,033,159 -0.96(-1.64%)
Jan 03, 2018 59.55 59.73 58.65 58.88 4,140,612 -0.65(-1.10%)
Jan 02, 2018 58.76 59.73 58.56 59.53 4,290,911 +0.59(+1.01%)
Dec 29, 2017 58.94 58.94 58.94 0 +0.04(+0.07%)
Dec 28, 2017 59.02 59.15 58.60 58.89 1,597,015 +0.05(+0.09%)
Dec 27, 2017 58.62 59.01 58.30 58.84 2,364,282 +0.29(+0.50%)
Dec 26, 2017 57.62 58.58 57.39 58.55 2,295,461 +0.78(+1.36%)
Dec 22, 2017 57.79 57.90 57.57 57.77 1,922,691 +0.03(+0.04%)
Dec 21, 2017 57.44 57.93 56.91 57.74 2,981,548 +0.30(+0.52%)
Dec 20, 2017 57.28 57.58 56.79 57.44 3,176,517 +0.80(+1.41%)
Dec 19, 2017 57.75 57.91 56.62 56.64 4,773,832 -1.04(-1.81%)
Dec 18, 2017 56.51 57.79 56.49 57.68 4,572,849 +1.45(+2.59%)
Dec 15, 2017 55.43 56.41 55.23 56.23 8,027,561 +1.35(+2.46%)
Dec 14, 2017 55.75 55.78 54.81 54.87 4,355,839 -0.55(-0.99%)
Dec 13, 2017 54.87 55.70 54.63 55.43 4,054,340 +0.75(+1.37%)
Dec 12, 2017 54.68 55.23 54.55 54.68 3,959,380 -0.09(-0.16%)
Dec 11, 2017 54.74 54.85 54.14 54.76 4,990,245 -0.15(-0.27%)
Dec 08, 2017 53.22 55.19 52.89 54.91 5,807,133 +1.98(+3.74%)
Dec 07, 2017 52.59 53.01 52.38 52.93 4,655,388 +0.45(+0.85%)
Dec 06, 2017 53.07 53.22 52.45 52.48 4,110,381 -0.58(-1.09%)
Dec 05, 2017 53.49 53.67 52.74 53.06 4,149,391 -0.49(-0.91%)
Dec 04, 2017 52.15 53.76 51.90 53.55 8,080,944 +1.88(+3.65%)
Dec 01, 2017 51.15 52.01 50.36 51.66 6,882,751 +0.63(+1.24%)
Nov 30, 2017 50.52 51.78 50.51 51.03 5,898,910 +0.67(+1.33%)
Nov 29, 2017 49.74 50.90 49.23 50.36 6,169,773 +0.67(+1.34%)
Nov 28, 2017 48.69 49.76 48.69 49.69 3,137,801 +0.88(+1.81%)
Nov 27, 2017 49.27 49.95 48.62 48.81 4,601,809 +0.02(+0.04%)
Nov 24, 2017 48.58 49.09 48.08 48.80 3,175,545 +0.44(+0.90%)
Nov 22, 2017 48.40 48.92 48.23 48.36 3,878,288 +0.37(+0.77%)
Nov 21, 2017 48.32 48.59 47.78 47.99 3,733,931 -0.25(-0.51%)
Nov 20, 2017 47.94 48.81 47.94 48.24 4,852,330 +0.45(+0.93%)
Nov 17, 2017 47.93 46.52 47.79 6,062,661 +0.50(+1.05%)
Nov 16, 2017 47.55 48.71 45.30 47.30 21,425,910 -1.75(-3.58%)
Nov 15, 2017 48.85 49.16 48.00 49.05 6,139,858 +0.09(+0.17%)
Nov 14, 2017 48.44 49.33 48.37 48.97 3,432,866 +0.20(+0.40%)
Nov 13, 2017 48.54 49.16 48.26 48.77 4,623,699 +0.25(+0.51%)
Nov 10, 2017 48.10 48.84 47.95 48.52 4,555,169 +0.64(+1.34%)
Nov 09, 2017 48.08 48.36 47.31 47.88 4,139,818 -0.53(-1.10%)
Nov 08, 2017 47.10 48.61 46.84 48.41 4,171,857 +1.22(+2.58%)
Nov 07, 2017 48.44 48.54 46.78 47.19 4,081,398 -1.08(-2.23%)
Nov 06, 2017 48.59 49.02 48.13 48.27 4,364,137 -0.45(-0.93%)
Nov 03, 2017 48.97 49.50 48.65 48.73 3,402,137 -0.36(-0.73%)
Nov 02, 2017 48.12 49.20 47.83 49.09 4,609,532 +1.14(+2.37%)
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.