Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.24 64.48 63.21 63.91 11,779,859 +0.83(+1.32%)
Jan 30, 2018 63.24 63.48 62.92 63.08 6,778,410 -0.23(-0.37%)
Jan 29, 2018 63.54 63.84 63.16 63.31 5,347,417 -0.43(-0.68%)
Jan 26, 2018 63.89 64.31 63.64 63.74 6,714,578 +0.31(+0.49%)
Jan 25, 2018 63.83 64.31 63.19 63.43 6,089,544 -0.27(-0.43%)
Jan 24, 2018 63.09 63.86 62.83 63.71 7,942,385 +0.81(+1.28%)
Jan 23, 2018 62.33 63.07 62.25 62.90 6,844,042 +0.70(+1.13%)
Jan 22, 2018 62.35 62.61 61.61 62.20 9,063,957 -0.77(-1.22%)
Jan 19, 2018 61.19 62.99 61.01 62.97 13,765,434 +2.90(+4.84%)
Jan 18, 2018 59.96 60.15 59.53 60.06 6,037,929 +0.28(+0.47%)
Jan 17, 2018 59.65 59.97 59.10 59.78 7,922,972 +0.37(+0.61%)
Jan 16, 2018 60.69 61.23 59.37 59.41 9,602,285 -1.17(-1.93%)
Jan 12, 2018 60.59 60.59 60.59 0 +0.36(+0.59%)
Jan 11, 2018 59.99 60.25 59.75 60.23 5,447,584 +0.07(+0.11%)
Jan 10, 2018 60.17 60.16 5,348,409 +0.12(+0.20%)
Jan 09, 2018 60.17 60.63 59.46 60.04 9,361,847 -0.43(-0.71%)
Jan 08, 2018 60.10 60.62 59.94 60.47 12,707,423 +0.53(+0.89%)
Jan 05, 2018 59.68 60.24 59.46 59.94 12,416,482 +0.51(+0.85%)
Jan 04, 2018 59.40 59.54 58.60 59.43 6,169,206 -0.04(-0.06%)
Jan 03, 2018 59.47 59.64 58.80 59.47 6,500,223 -0.01(-0.02%)
Jan 02, 2018 58.88 59.48 58.88 59.48 6,949,772 +0.88(+1.50%)
Dec 29, 2017 58.60 58.60 58.60 0 -0.37(-0.64%)
Dec 28, 2017 59.02 59.32 58.88 58.97 4,255,936 +0.00(+0.00%)
Dec 27, 2017 59.55 59.58 58.81 58.97 9,563,747 -0.66(-1.10%)
Dec 26, 2017 58.93 59.85 58.84 59.63 4,870,359 +0.34(+0.57%)
Dec 22, 2017 57.33 59.53 56.33 59.29 21,790,374 -1.39(-2.28%)
Dec 21, 2017 60.23 60.88 59.30 60.68 15,249,605 +1.11(+1.86%)
Dec 20, 2017 60.32 60.43 59.56 59.57 13,307,977 -0.61(-1.01%)
Dec 19, 2017 61.04 61.07 60.13 60.18 8,764,693 -0.53(-0.88%)
Dec 18, 2017 60.83 60.97 60.32 60.72 13,504,653 +0.02(+0.03%)
Dec 15, 2017 60.79 60.96 60.10 60.70 16,714,914 +0.24(+0.40%)
Dec 14, 2017 60.36 60.75 60.00 60.45 13,858,503 +0.22(+0.36%)
Dec 13, 2017 58.29 60.39 58.10 60.24 16,940,954 +2.00(+3.43%)
Dec 12, 2017 58.24 58.58 57.76 58.24 7,817,080 +0.24(+0.42%)
Dec 11, 2017 57.49 58.29 57.43 58.00 9,625,730 +0.57(+1.00%)
Dec 08, 2017 56.68 57.49 56.48 57.43 6,474,105 +0.66(+1.16%)
Dec 07, 2017 56.08 57.20 55.88 56.77 6,525,379 +0.82(+1.47%)
Dec 06, 2017 56.98 55.93 55.95 8,383,344 -0.66(-1.16%)
Dec 05, 2017 56.82 56.96 55.88 56.60 9,460,304 +0.30(+0.53%)
Dec 04, 2017 56.46 56.86 56.18 56.30 8,019,718 +0.21(+0.37%)
Dec 01, 2017 56.60 56.61 55.50 56.10 10,795,466 -0.32(-0.56%)
Nov 30, 2017 56.27 57.15 56.21 56.42 13,441,808 +0.06(+0.10%)
Nov 29, 2017 55.77 56.61 55.77 56.36 12,852,680 +0.73(+1.31%)
Nov 28, 2017 54.87 55.65 54.66 55.63 9,276,443 -0.05(-0.08%)
Nov 27, 2017 55.28 55.74 55.25 55.68 8,451,555 +0.29(+0.52%)
Nov 24, 2017 55.09 55.42 55.01 55.39 3,641,728 +0.23(+0.42%)
Nov 22, 2017 55.26 55.41 55.03 55.16 9,104,521 -0.30(-0.54%)
Nov 21, 2017 55.12 55.46 55.03 55.45 9,700,499 +0.13(+0.24%)
Nov 20, 2017 54.75 55.56 54.14 55.32 9,082,200 +0.06(+0.10%)
Nov 17, 2017 54.66 55.59 54.50 55.27 16,573,569 +1.83(+3.42%)
Nov 16, 2017 52.87 53.48 52.67 53.44 8,816,454 +0.56(+1.06%)
Nov 15, 2017 52.25 53.10 51.43 52.88 7,079,490 +0.61(+1.16%)
Nov 14, 2017 52.02 52.46 51.85 52.27 5,394,862 +0.07(+0.13%)
Nov 13, 2017 51.97 52.37 51.97 52.21 10,822,834 -0.17(-0.32%)
Nov 10, 2017 52.18 52.75 51.93 52.37 8,070,444 -0.04(-0.07%)
Nov 09, 2017 51.82 52.62 51.65 52.41 11,735,848 +0.35(+0.66%)
Nov 08, 2017 51.36 52.07 51.25 52.07 7,580,846 +0.57(+1.11%)
Nov 07, 2017 52.06 52.30 51.37 51.50 8,326,373 -0.83(-1.59%)
Nov 06, 2017 51.63 52.41 51.49 52.33 9,994,430 +0.31(+0.59%)
Nov 03, 2017 51.50 52.03 51.39 52.02 10,118,626 +0.55(+1.07%)
Nov 02, 2017 51.50 51.65 50.97 51.47 7,764,746 +0.05(+0.09%)
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.