Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.96 61.02 58.63 59.10 6,091,509 -2.61(-4.23%)
Jan 30, 2018 61.64 61.89 61.26 61.72 3,661,615 -0.24(-0.39%)
Jan 29, 2018 62.64 62.99 61.88 61.96 3,201,255 -1.02(-1.62%)
Jan 26, 2018 61.85 63.00 61.78 62.98 3,873,866 +1.28(+2.07%)
Jan 25, 2018 61.54 61.73 60.82 61.70 4,365,580 -0.42(-0.68%)
Jan 24, 2018 62.71 62.91 61.59 62.12 3,037,652 -0.59(-0.94%)
Jan 23, 2018 63.12 63.58 62.45 62.71 3,021,566 -0.44(-0.69%)
Jan 22, 2018 62.25 63.18 61.93 63.15 2,802,766 +0.97(+1.56%)
Jan 19, 2018 60.75 62.35 60.49 62.18 4,259,322 +1.76(+2.91%)
Jan 18, 2018 60.08 60.47 59.78 60.42 3,333,435 +0.35(+0.58%)
Jan 17, 2018 58.46 60.37 58.46 60.07 3,955,171 +1.50(+2.57%)
Jan 16, 2018 59.69 59.86 58.09 58.57 4,633,190 -0.69(-1.16%)
Jan 12, 2018 59.26 59.26 59.26 0 +1.25(+2.15%)
Jan 11, 2018 56.81 58.26 56.57 58.01 3,468,616 +1.11(+1.95%)
Jan 10, 2018 56.09 57.33 55.86 56.90 3,388,404 +0.45(+0.80%)
Jan 09, 2018 56.57 56.81 55.94 56.45 3,503,396 +0.07(+0.13%)
Jan 08, 2018 55.56 56.72 55.35 56.38 4,472,123 +0.66(+1.19%)
Jan 05, 2018 54.93 55.80 54.57 55.71 5,086,708 +1.29(+2.36%)
Jan 04, 2018 55.70 55.83 53.48 54.43 6,419,499 -0.91(-1.64%)
Jan 03, 2018 55.96 56.13 55.12 55.33 4,405,761 -0.61(-1.10%)
Jan 02, 2018 55.22 56.13 55.03 55.95 4,565,684 +0.56(+1.01%)
Dec 29, 2017 55.39 55.39 55.39 0 +0.04(+0.07%)
Dec 28, 2017 55.47 55.59 55.07 55.35 1,699,282 +0.05(+0.09%)
Dec 27, 2017 55.09 55.45 54.79 55.30 2,515,681 +0.27(+0.50%)
Dec 26, 2017 54.15 55.06 53.93 55.03 2,442,453 +0.74(+1.36%)
Dec 22, 2017 54.31 54.42 54.10 54.29 2,045,813 +0.02(+0.04%)
Dec 21, 2017 53.98 54.44 53.48 54.27 3,172,475 +0.28(+0.52%)
Dec 20, 2017 53.83 54.11 53.37 53.98 3,379,928 +0.75(+1.41%)
Dec 19, 2017 54.27 54.43 53.21 53.23 5,079,530 -0.98(-1.81%)
Dec 18, 2017 53.11 54.31 53.09 54.21 4,865,677 +1.37(+2.59%)
Dec 15, 2017 52.09 53.02 51.90 52.84 8,541,615 +1.27(+2.46%)
Dec 14, 2017 52.40 52.42 51.51 51.57 4,634,770 -0.52(-0.99%)
Dec 13, 2017 51.57 52.35 51.35 52.09 4,313,964 +0.70(+1.37%)
Dec 12, 2017 51.39 51.90 51.26 51.39 4,212,924 -0.08(-0.16%)
Dec 11, 2017 51.44 51.55 50.88 51.47 5,309,801 -0.14(-0.27%)
Dec 08, 2017 50.02 51.87 49.71 51.60 6,178,999 +1.86(+3.74%)
Dec 07, 2017 49.43 49.82 49.23 49.74 4,953,500 +0.42(+0.85%)
Dec 06, 2017 49.87 50.02 49.29 49.32 4,373,594 -0.54(-1.09%)
Dec 05, 2017 50.28 50.44 49.56 49.87 4,415,102 -0.46(-0.91%)
Dec 04, 2017 49.01 50.52 48.78 50.32 8,598,416 +1.77(+3.65%)
Dec 01, 2017 48.07 48.88 47.33 48.55 7,323,495 +0.60(+1.24%)
Nov 30, 2017 47.48 48.67 47.47 47.96 6,276,653 +0.63(+1.33%)
Nov 29, 2017 46.74 47.84 46.27 47.33 6,564,861 +0.63(+1.34%)
Nov 28, 2017 45.76 46.77 45.76 46.70 3,338,733 +0.83(+1.81%)
Nov 27, 2017 46.30 46.94 45.70 45.87 4,896,491 +0.02(+0.04%)
Nov 24, 2017 45.66 46.14 45.19 45.86 3,378,894 +0.41(+0.90%)
Nov 22, 2017 45.49 45.98 45.33 45.45 4,126,638 +0.35(+0.77%)
Nov 21, 2017 45.41 45.67 44.91 45.10 3,973,038 -0.23(-0.51%)
Nov 20, 2017 45.05 45.87 45.05 45.34 5,163,054 +0.42(+0.93%)
Nov 17, 2017 45.05 43.72 44.92 6,450,890 +0.47(+1.05%)
Nov 16, 2017 44.68 45.78 42.58 44.45 22,797,940 -1.65(-3.58%)
Nov 15, 2017 45.91 46.20 45.11 46.10 6,533,030 +0.08(+0.17%)
Nov 14, 2017 45.52 46.36 45.46 46.02 3,652,693 +0.19(+0.40%)
Nov 13, 2017 45.62 46.20 45.36 45.83 4,919,783 +0.23(+0.51%)
Nov 10, 2017 45.21 45.90 45.06 45.60 4,846,864 +0.60(+1.34%)
Nov 09, 2017 45.18 45.45 44.47 45.00 4,404,916 -0.50(-1.10%)
Nov 08, 2017 44.27 45.68 44.02 45.50 4,439,007 +1.14(+2.58%)
Nov 07, 2017 45.53 45.62 43.97 44.35 4,342,755 -1.01(-2.23%)
Nov 06, 2017 45.67 46.07 45.23 45.37 4,643,600 -0.43(-0.93%)
Nov 03, 2017 46.03 46.52 45.72 45.79 3,619,996 -0.34(-0.73%)
Nov 02, 2017 45.22 46.24 44.95 46.13 4,904,708 +1.07(+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.