Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.61 60.14 59.33 59.81 298,241 +0.32(+0.54%)
Nov 29, 2017 59.39 59.72 59.33 59.50 205,431 +0.04(+0.06%)
Nov 28, 2017 59.14 59.49 58.69 59.46 301,451 +0.69(+1.17%)
Nov 27, 2017 58.32 59.09 58.23 58.77 593,465 +0.60(+1.03%)
Nov 24, 2017 58.28 58.28 58.00 58.17 203,174 +0.05(+0.08%)
Nov 22, 2017 58.12 58.36 58.03 58.13 315,370 -0.01(-0.02%)
Nov 21, 2017 58.04 58.60 57.88 58.14 735,917 +0.14(+0.25%)
Nov 20, 2017 57.29 58.01 57.28 57.99 357,550 +0.93(+1.62%)
Nov 17, 2017 57.63 57.71 57.05 57.06 459,600 -0.65(-1.12%)
Nov 16, 2017 57.48 58.52 57.35 57.71 406,630 +0.28(+0.49%)
Nov 15, 2017 57.71 57.81 57.21 57.43 613,917 -0.50(-0.87%)
Nov 14, 2017 57.76 58.07 57.52 57.93 923,849 -0.19(-0.33%)
Nov 13, 2017 58.20 59.07 57.88 58.13 415,005 -0.16(-0.28%)
Nov 10, 2017 58.37 58.69 58.05 58.29 545,501 -0.33(-0.56%)
Nov 09, 2017 59.02 59.42 58.46 58.62 497,766 -0.41(-0.70%)
Nov 08, 2017 59.41 59.48 58.75 59.03 358,872 -0.25(-0.42%)
Nov 07, 2017 59.58 59.83 58.94 59.28 514,378 -0.33(-0.55%)
Nov 06, 2017 59.02 59.78 58.37 59.61 509,602 +0.23(+0.39%)
Nov 03, 2017 60.17 60.69 59.30 59.38 864,504 -1.07(-1.77%)
Nov 02, 2017 59.43 60.60 59.17 60.45 1,083,210 +1.00(+1.69%)
Nov 01, 2017 59.07 59.70 58.55 59.45 1,161,322 +0.90(+1.53%)
Oct 31, 2017 59.04 59.19 58.55 58.55 566,367 -0.15(-0.25%)
Oct 30, 2017 58.84 59.20 58.67 58.70 530,777 -0.23(-0.39%)
Oct 27, 2017 59.82 59.91 58.82 58.93 691,423 -0.80(-1.34%)
Oct 26, 2017 59.70 60.11 59.01 59.73 606,462 +0.04(+0.06%)
Oct 25, 2017 60.08 60.18 58.97 59.69 955,892 -0.41(-0.69%)
Oct 24, 2017 60.43 61.00 60.02 60.11 1,056,697 -0.45(-0.75%)
Oct 23, 2017 61.37 61.55 60.49 60.56 1,117,303 -0.83(-1.35%)
Oct 20, 2017 59.58 61.44 59.37 61.39 1,319,944 +2.28(+3.86%)
Oct 19, 2017 56.55 59.58 55.96 59.10 1,880,251 +2.36(+4.16%)
Oct 18, 2017 56.63 56.82 56.25 56.75 634,035 +0.38(+0.67%)
Oct 17, 2017 56.83 57.33 56.25 56.37 592,254 -0.81(-1.41%)
Oct 16, 2017 57.67 57.77 57.00 57.18 817,625 -0.32(-0.55%)
Oct 13, 2017 58.12 58.16 57.32 57.50 501,444 -0.38(-0.65%)
Oct 12, 2017 57.09 57.89 56.92 57.87 466,051 +0.78(+1.37%)
Oct 11, 2017 57.38 57.50 57.01 57.09 422,868 -0.23(-0.40%)
Oct 10, 2017 57.39 57.61 57.11 57.32 493,916 +0.07(+0.12%)
Oct 09, 2017 57.07 57.38 56.87 57.26 708,996 +0.18(+0.32%)
Oct 06, 2017 56.65 57.11 56.42 57.07 375,110 +0.40(+0.71%)
Oct 05, 2017 56.75 57.00 56.47 56.67 437,680 -0.06(-0.10%)
Oct 04, 2017 56.05 56.74 55.88 56.73 1,185,081 +0.66(+1.18%)
Oct 03, 2017 56.35 56.69 55.97 56.06 521,926 -0.25(-0.44%)
Oct 02, 2017 55.45 56.37 55.29 56.31 472,621 +1.03(+1.86%)
Sep 29, 2017 55.04 55.72 54.94 55.28 458,470 +0.23(+0.42%)
Sep 28, 2017 55.36 55.70 55.01 55.05 582,431 -0.37(-0.66%)
Sep 27, 2017 55.31 55.73 55.17 55.42 391,035 +0.30(+0.54%)
Sep 26, 2017 55.28 55.36 54.95 55.12 363,940 -0.04(-0.07%)
Sep 25, 2017 55.70 55.73 55.04 55.16 580,966 -0.61(-1.09%)
Sep 22, 2017 55.84 56.07 55.58 55.76 589,985 +0.00(+0.00%)
Sep 21, 2017 55.41 55.92 55.20 55.76 421,210 +0.38(+0.68%)
Sep 20, 2017 54.72 55.41 54.57 55.39 519,304 +0.72(+1.32%)
Sep 19, 2017 53.91 54.75 53.79 54.67 701,149 +0.79(+1.47%)
Sep 18, 2017 52.95 53.89 52.88 53.88 454,955 +1.00(+1.89%)
Sep 15, 2017 52.35 52.93 52.15 52.88 678,981 +0.54(+1.03%)
Sep 14, 2017 52.37 52.41 52.08 52.34 215,912 -0.13(-0.24%)
Sep 13, 2017 52.04 52.54 51.96 52.46 322,161 +0.33(+0.63%)
Sep 12, 2017 51.99 52.18 51.90 52.13 350,237 +0.19(+0.37%)
Sep 11, 2017 51.54 51.96 51.31 51.94 500,962 +0.61(+1.18%)
Sep 08, 2017 50.73 51.37 50.52 51.33 565,101 +0.50(+0.98%)
Sep 07, 2017 50.86 50.96 50.25 50.83 424,218 -0.03(-0.06%)
Sep 06, 2017 51.67 51.67 50.80 50.86 345,371 -0.60(-1.16%)
Sep 05, 2017 51.58 52.10 51.24 51.46 450,940 -0.29(-0.56%)
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.