Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 60.24 60.24 60.24 0 -0.38(-0.63%)
Dec 28, 2017 60.68 60.83 60.37 60.62 346,301 +0.05(+0.08%)
Dec 27, 2017 60.42 60.80 60.26 60.57 234,323 +0.12(+0.19%)
Dec 26, 2017 60.95 61.27 60.39 60.45 199,658 -0.38(-0.62%)
Dec 22, 2017 60.69 60.95 60.27 60.83 268,677 +0.13(+0.21%)
Dec 21, 2017 60.05 60.73 59.81 60.70 312,296 +0.94(+1.56%)
Dec 20, 2017 60.16 60.16 59.66 59.77 316,207 -0.19(-0.32%)
Dec 19, 2017 60.34 60.60 59.97 59.96 621,419 -0.57(-0.95%)
Dec 18, 2017 61.05 61.12 60.20 60.54 510,412 +0.23(+0.39%)
Dec 15, 2017 59.70 60.52 59.66 60.30 759,793 +0.86(+1.44%)
Dec 14, 2017 59.62 60.06 59.41 59.45 574,861 -0.16(-0.26%)
Dec 13, 2017 59.32 60.30 59.24 59.60 684,019 +0.21(+0.36%)
Dec 12, 2017 57.78 60.40 57.24 59.39 1,351,084 +1.60(+2.76%)
Dec 11, 2017 58.86 59.05 57.64 57.79 593,547 -1.13(-1.92%)
Dec 08, 2017 59.39 59.39 58.56 58.92 523,626 -0.21(-0.36%)
Dec 07, 2017 59.16 59.39 58.72 59.14 1,026,592 +0.15(+0.25%)
Dec 06, 2017 58.43 59.40 58.41 58.99 495,385 +0.77(+1.32%)
Dec 05, 2017 59.13 59.25 58.18 58.22 285,550 -0.88(-1.48%)
Dec 04, 2017 60.30 60.30 59.07 59.10 412,027 -0.53(-0.88%)
Dec 01, 2017 60.37 60.42 58.93 59.62 318,205 -0.76(-1.26%)
Nov 30, 2017 60.18 60.71 59.90 60.38 295,432 +0.32(+0.54%)
Nov 29, 2017 59.95 60.29 59.90 60.06 203,496 +0.04(+0.06%)
Nov 28, 2017 59.70 60.05 59.24 60.02 298,612 +0.69(+1.17%)
Nov 27, 2017 58.87 59.65 58.79 59.33 587,875 +0.60(+1.03%)
Nov 24, 2017 58.83 58.83 58.55 58.73 201,260 +0.05(+0.08%)
Nov 22, 2017 58.67 58.91 58.58 58.68 312,399 -0.01(-0.02%)
Nov 21, 2017 58.59 59.16 58.43 58.69 728,985 +0.15(+0.25%)
Nov 20, 2017 57.83 58.56 57.83 58.54 354,182 +0.93(+1.62%)
Nov 17, 2017 58.18 58.26 57.60 57.61 455,271 -0.65(-1.12%)
Nov 16, 2017 58.03 59.08 57.90 58.26 402,799 +0.28(+0.49%)
Nov 15, 2017 58.26 58.36 57.75 57.98 608,134 -0.51(-0.87%)
Nov 14, 2017 58.31 58.62 58.06 58.48 915,147 -0.19(-0.33%)
Nov 13, 2017 58.76 59.63 58.43 58.68 411,096 -0.17(-0.28%)
Nov 10, 2017 58.92 59.25 58.60 58.84 540,363 -0.33(-0.56%)
Nov 09, 2017 59.58 59.98 59.02 59.18 493,077 -0.42(-0.70%)
Nov 08, 2017 59.97 60.04 59.31 59.59 355,491 -0.25(-0.42%)
Nov 07, 2017 60.15 60.40 59.50 59.85 509,532 -0.33(-0.55%)
Nov 06, 2017 59.58 60.34 58.92 60.18 504,802 +0.23(+0.39%)
Nov 03, 2017 60.74 61.27 59.87 59.94 856,360 -1.08(-1.77%)
Nov 02, 2017 59.99 61.18 59.73 61.03 1,073,006 +1.01(+1.69%)
Nov 01, 2017 59.63 60.27 59.11 60.01 1,150,383 +0.91(+1.53%)
Oct 31, 2017 59.60 59.75 59.11 59.11 561,032 -0.15(-0.25%)
Oct 30, 2017 59.40 59.76 59.23 59.26 525,777 -0.23(-0.39%)
Oct 27, 2017 60.39 60.48 59.38 59.49 684,909 -0.81(-1.34%)
Oct 26, 2017 60.27 60.68 59.57 60.30 600,749 +0.04(+0.06%)
Oct 25, 2017 60.65 60.75 59.53 60.26 946,887 -0.42(-0.69%)
Oct 24, 2017 61.01 61.58 60.59 60.68 1,046,743 -0.46(-0.75%)
Oct 23, 2017 61.95 62.13 61.07 61.13 1,106,778 -0.84(-1.35%)
Oct 20, 2017 60.14 62.03 59.94 61.97 1,307,510 +2.30(+3.86%)
Oct 19, 2017 57.09 60.14 56.49 59.67 1,862,539 +2.38(+4.16%)
Oct 18, 2017 57.17 57.36 56.79 57.28 628,062 +0.38(+0.67%)
Oct 17, 2017 57.37 57.88 56.79 56.91 586,675 -0.82(-1.41%)
Oct 16, 2017 58.22 58.32 57.54 57.72 809,923 -0.32(-0.55%)
Oct 13, 2017 58.67 58.71 57.87 58.04 496,720 -0.38(-0.65%)
Oct 12, 2017 57.63 58.44 57.46 58.42 461,660 +0.79(+1.37%)
Oct 11, 2017 57.93 58.04 57.55 57.63 418,884 -0.23(-0.40%)
Oct 10, 2017 57.94 58.16 57.65 57.87 489,264 +0.07(+0.12%)
Oct 09, 2017 57.62 57.93 57.41 57.80 702,317 +0.18(+0.32%)
Oct 06, 2017 57.19 57.65 56.95 57.62 371,577 +0.41(+0.71%)
Oct 05, 2017 57.29 57.54 57.00 57.21 433,557 -0.06(-0.10%)
Oct 04, 2017 56.59 57.28 56.41 57.27 1,173,917 +0.67(+1.19%)
Oct 03, 2017 56.89 57.23 56.50 56.59 517,010 -0.25(-0.44%)
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.