Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.01 61.07 58.67 59.15 6,086,551 -2.62(-4.23%)
Jan 30, 2018 61.69 61.94 61.31 61.77 3,658,635 -0.24(-0.39%)
Jan 29, 2018 62.69 63.05 61.93 62.01 3,198,649 -1.02(-1.62%)
Jan 26, 2018 61.90 63.05 61.83 63.03 3,870,713 +1.28(+2.07%)
Jan 25, 2018 61.59 61.78 60.87 61.75 4,362,027 -0.42(-0.68%)
Jan 24, 2018 62.76 62.97 61.64 62.17 3,035,179 -0.59(-0.94%)
Jan 23, 2018 63.18 63.63 62.50 62.76 3,019,107 -0.44(-0.69%)
Jan 22, 2018 62.30 63.24 61.98 63.20 2,800,485 +0.97(+1.56%)
Jan 19, 2018 60.80 62.40 60.54 62.23 4,255,855 +1.76(+2.91%)
Jan 18, 2018 60.13 60.52 59.83 60.47 3,330,721 +0.35(+0.58%)
Jan 17, 2018 58.50 60.42 58.50 60.12 3,951,951 +1.51(+2.57%)
Jan 16, 2018 59.73 59.90 58.14 58.62 4,629,419 -0.69(-1.16%)
Jan 12, 2018 59.31 59.31 59.31 0 +1.25(+2.15%)
Jan 11, 2018 56.86 58.31 56.62 58.06 3,465,793 +1.11(+1.95%)
Jan 10, 2018 56.14 57.38 55.91 56.95 3,385,646 +0.45(+0.80%)
Jan 09, 2018 56.62 56.85 55.99 56.50 3,500,544 +0.07(+0.13%)
Jan 08, 2018 55.61 56.76 55.40 56.42 4,468,483 +0.66(+1.19%)
Jan 05, 2018 54.97 55.84 54.62 55.76 5,082,568 +1.29(+2.36%)
Jan 04, 2018 55.74 55.87 53.53 54.47 6,414,274 -0.91(-1.64%)
Jan 03, 2018 56.01 56.18 55.17 55.38 4,402,175 -0.62(-1.10%)
Jan 02, 2018 55.27 56.18 55.08 55.99 4,561,967 +0.56(+1.01%)
Dec 29, 2017 55.44 55.44 55.44 0 +0.04(+0.07%)
Dec 28, 2017 55.52 55.64 55.12 55.40 1,697,899 +0.05(+0.09%)
Dec 27, 2017 55.14 55.50 54.84 55.35 2,513,633 +0.28(+0.50%)
Dec 26, 2017 54.20 55.10 53.98 55.07 2,440,465 +0.74(+1.36%)
Dec 22, 2017 54.36 54.46 54.15 54.33 2,044,148 +0.02(+0.04%)
Dec 21, 2017 54.03 54.49 53.52 54.31 3,169,893 +0.28(+0.52%)
Dec 20, 2017 53.87 54.16 53.41 54.03 3,377,177 +0.75(+1.41%)
Dec 19, 2017 54.32 54.47 53.26 53.27 5,075,395 -0.98(-1.81%)
Dec 18, 2017 53.15 54.36 53.14 54.25 4,861,716 +1.37(+2.59%)
Dec 15, 2017 52.13 53.06 51.95 52.89 8,534,662 +1.27(+2.46%)
Dec 14, 2017 52.44 52.47 51.55 51.61 4,630,998 -0.52(-0.99%)
Dec 13, 2017 51.61 52.39 51.39 52.13 4,310,453 +0.70(+1.37%)
Dec 12, 2017 51.43 51.95 51.31 51.43 4,209,495 -0.08(-0.16%)
Dec 11, 2017 51.48 51.59 50.93 51.51 5,305,479 -0.14(-0.27%)
Dec 08, 2017 50.06 51.91 49.75 51.65 6,173,970 +1.86(+3.74%)
Dec 07, 2017 49.47 49.86 49.27 49.78 4,949,469 +0.42(+0.85%)
Dec 06, 2017 49.91 50.06 49.33 49.36 4,370,034 -0.54(-1.09%)
Dec 05, 2017 50.32 50.48 49.61 49.91 4,411,508 -0.46(-0.91%)
Dec 04, 2017 49.05 50.57 48.82 50.36 8,591,417 +1.77(+3.65%)
Dec 01, 2017 48.11 48.92 47.37 48.59 7,317,534 +0.60(+1.24%)
Nov 30, 2017 47.52 48.71 47.51 48.00 6,271,544 +0.63(+1.33%)
Nov 29, 2017 46.78 47.88 46.31 47.37 6,559,517 +0.63(+1.34%)
Nov 28, 2017 45.80 46.81 45.80 46.74 3,336,015 +0.83(+1.81%)
Nov 27, 2017 46.34 46.98 45.73 45.91 4,892,506 +0.02(+0.04%)
Nov 24, 2017 45.69 46.18 45.23 45.90 3,376,144 +0.41(+0.90%)
Nov 22, 2017 45.53 46.02 45.36 45.49 4,123,279 +0.35(+0.77%)
Nov 21, 2017 45.44 45.71 44.94 45.14 3,969,804 -0.23(-0.51%)
Nov 20, 2017 45.09 45.91 45.09 45.37 5,158,851 +0.42(+0.93%)
Nov 17, 2017 45.08 43.75 44.95 6,445,639 +0.47(+1.05%)
Nov 16, 2017 44.72 45.82 42.61 44.49 22,779,384 -1.65(-3.58%)
Nov 15, 2017 45.94 46.24 45.15 46.14 6,527,712 +0.08(+0.17%)
Nov 14, 2017 45.56 46.40 45.49 46.06 3,649,720 +0.19(+0.40%)
Nov 13, 2017 45.65 46.24 45.40 45.87 4,915,778 +0.23(+0.51%)
Nov 10, 2017 45.24 45.94 45.10 45.64 4,842,918 +0.60(+1.34%)
Nov 09, 2017 45.22 45.49 44.50 45.03 4,401,331 -0.50(-1.10%)
Nov 08, 2017 44.30 45.72 44.06 45.53 4,435,393 +1.14(+2.58%)
Nov 07, 2017 45.57 45.65 44.00 44.39 4,339,220 -1.01(-2.23%)
Nov 06, 2017 45.70 46.11 45.27 45.40 4,639,820 -0.43(-0.93%)
Nov 03, 2017 46.06 46.56 45.76 45.83 3,617,050 -0.34(-0.73%)
Nov 02, 2017 45.26 46.27 44.99 46.17 4,900,716 +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.