Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 59.84 59.84 59.84 0 +0.18(+0.30%)
Dec 28, 2017 59.66 59.70 59.34 59.66 197,274 +0.13(+0.22%)
Dec 27, 2017 59.47 59.73 59.34 59.53 246,894 +0.16(+0.28%)
Dec 26, 2017 59.16 59.76 59.16 59.37 190,451 +0.17(+0.29%)
Dec 22, 2017 59.34 59.45 58.76 59.20 201,796 -0.08(-0.13%)
Dec 21, 2017 59.23 59.40 58.93 59.27 285,655 +0.18(+0.30%)
Dec 20, 2017 59.44 59.56 59.01 59.09 347,245 +0.08(+0.13%)
Dec 19, 2017 59.58 59.58 58.86 59.02 502,855 -0.33(-0.55%)
Dec 18, 2017 59.63 60.11 59.30 59.34 299,195 +0.12(+0.21%)
Dec 15, 2017 58.96 59.92 58.10 59.22 881,065 +0.51(+0.86%)
Dec 14, 2017 58.85 59.32 58.42 58.71 371,230 -0.28(-0.48%)
Dec 13, 2017 57.96 59.13 57.82 58.99 613,291 +1.11(+1.92%)
Dec 12, 2017 56.77 58.02 56.41 57.88 514,943 +1.72(+3.06%)
Dec 11, 2017 56.41 56.46 55.85 56.16 256,991 -0.34(-0.61%)
Dec 08, 2017 56.17 56.71 55.50 56.50 440,000 +0.00(+0.00%)
Dec 07, 2017 55.78 56.53 55.74 504,479 +0.00(+0.00%)
Dec 06, 2017 56.87 57.04 55.80 55.82 286,013 -1.24(-2.17%)
Dec 05, 2017 57.47 57.61 56.76 57.05 516,297 -0.36(-0.62%)
Dec 04, 2017 54.69 57.47 54.69 57.41 662,469 +3.39(+6.27%)
Dec 01, 2017 55.48 55.48 52.58 54.02 1,256,823 -1.35(-2.43%)
Nov 30, 2017 55.69 56.05 55.10 55.37 433,164 -0.04(-0.07%)
Nov 29, 2017 54.97 56.18 54.10 55.41 429,257 +0.31(+0.57%)
Nov 28, 2017 53.65 55.16 53.07 55.10 570,743 +1.51(+2.82%)
Nov 27, 2017 53.39 53.91 53.14 53.59 184,063 +0.20(+0.38%)
Nov 24, 2017 53.56 53.56 53.11 53.39 94,134 -0.09(-0.16%)
Nov 22, 2017 53.58 53.95 53.47 53.47 233,588 -0.09(-0.17%)
Nov 21, 2017 53.69 53.83 52.98 53.56 457,612 +0.16(+0.31%)
Nov 20, 2017 52.89 53.42 52.56 53.40 228,883 +0.59(+1.12%)
Nov 17, 2017 52.54 53.18 52.23 52.81 239,357 +0.12(+0.22%)
Nov 16, 2017 52.42 53.24 52.23 52.69 361,337 +0.44(+0.85%)
Nov 15, 2017 52.37 52.66 52.06 52.25 404,609 -0.36(-0.68%)
Nov 14, 2017 52.43 52.97 52.33 52.61 233,825 -0.12(-0.24%)
Nov 13, 2017 52.74 53.10 52.43 52.73 209,854 -0.23(-0.44%)
Nov 10, 2017 53.05 53.08 52.75 52.96 226,951 -0.21(-0.39%)
Nov 09, 2017 52.87 53.43 52.45 53.17 209,649 +0.09(+0.16%)
Nov 08, 2017 52.13 53.15 52.13 53.09 401,888 +0.74(+1.41%)
Nov 07, 2017 53.17 53.51 51.93 52.35 402,590 -0.95(-1.77%)
Nov 06, 2017 53.18 53.62 53.17 53.30 215,245 -0.08(-0.15%)
Nov 03, 2017 54.03 54.26 53.32 53.37 289,483 -0.61(-1.13%)
Nov 02, 2017 54.06 54.37 53.37 53.99 429,631 -0.14(-0.26%)
Nov 01, 2017 54.19 54.22 53.38 54.13 435,787 +0.12(+0.23%)
Oct 31, 2017 53.96 54.46 53.74 54.00 413,322 +0.29(+0.53%)
Oct 30, 2017 54.11 54.26 53.31 53.72 436,330 -0.71(-1.30%)
Oct 27, 2017 56.24 56.24 54.31 54.42 479,266 -1.88(-3.35%)
Oct 26, 2017 57.54 57.55 54.73 56.31 517,192 -0.86(-1.51%)
Oct 25, 2017 56.74 57.36 56.55 57.17 630,536 +0.33(+0.59%)
Oct 24, 2017 56.98 57.05 56.49 56.83 172,094 +0.08(+0.14%)
Oct 23, 2017 57.03 57.03 56.51 56.76 161,026 -0.33(-0.57%)
Oct 20, 2017 57.12 57.24 56.80 57.08 218,042 +0.40(+0.71%)
Oct 19, 2017 56.73 56.77 56.28 56.68 283,083 -0.25(-0.44%)
Oct 18, 2017 56.06 57.27 56.01 56.93 248,520 +1.10(+1.97%)
Oct 17, 2017 56.15 56.81 55.81 55.82 212,550 -0.33(-0.59%)
Oct 16, 2017 56.85 57.28 56.03 56.16 269,790 -0.71(-1.25%)
Oct 13, 2017 57.31 57.52 56.71 56.87 250,795 -0.33(-0.57%)
Oct 12, 2017 56.64 57.27 56.26 57.20 354,116 +0.56(+0.99%)
Oct 11, 2017 56.93 57.23 56.45 56.64 268,399 -0.19(-0.34%)
Oct 10, 2017 57.15 57.32 56.62 56.83 364,670 +0.03(+0.05%)
Oct 09, 2017 57.00 57.17 56.62 56.80 300,459 -0.33(-0.57%)
Oct 06, 2017 57.03 57.39 56.96 57.13 243,170 -0.10(-0.18%)
Oct 05, 2017 57.41 57.91 56.92 57.23 271,359 -0.07(-0.12%)
Oct 04, 2017 57.69 57.95 57.11 57.30 253,148 -0.41(-0.71%)
Oct 03, 2017 57.34 57.75 57.14 57.71 312,965 +0.41(+0.72%)
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.