Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.90 68.29 65.30 65.70 16,265,718 -2.74(-4.00%)
Jan 30, 2018 69.01 69.25 67.64 68.44 17,856,238 -1.18(-1.70%)
Jan 29, 2018 66.74 70.20 66.74 69.62 24,757,160 +2.62(+3.91%)
Jan 26, 2018 64.26 67.03 64.20 67.00 18,643,756 +3.35(+5.26%)
Jan 25, 2018 63.96 64.16 63.39 63.66 5,998,182 -0.09(-0.14%)
Jan 24, 2018 63.73 64.35 63.18 63.74 5,778,399 +0.27(+0.43%)
Jan 23, 2018 63.69 64.43 63.44 63.47 8,814,005 -0.36(-0.56%)
Jan 22, 2018 63.75 64.33 63.55 63.83 9,512,279 +0.34(+0.53%)
Jan 19, 2018 63.74 63.92 63.01 63.49 10,102,800 -0.15(-0.23%)
Jan 18, 2018 63.87 64.02 63.33 63.64 9,554,382 -0.45(-0.70%)
Jan 17, 2018 63.28 64.35 62.89 64.09 14,237,325 +1.17(+1.86%)
Jan 16, 2018 62.53 63.97 62.35 62.92 14,984,617 +0.96(+1.56%)
Jan 12, 2018 61.95 61.95 61.95 0 -0.03(-0.05%)
Jan 11, 2018 61.70 62.47 61.05 61.99 10,041,655 +0.27(+0.44%)
Jan 10, 2018 61.84 61.71 12,946,433 +0.48(+0.78%)
Jan 09, 2018 58.50 61.69 58.47 61.23 18,904,222 +2.90(+4.97%)
Jan 08, 2018 58.28 58.58 57.58 58.33 7,471,553 -0.09(-0.16%)
Jan 05, 2018 58.15 58.44 57.26 58.43 10,077,594 +0.49(+0.84%)
Jan 04, 2018 58.80 58.86 57.67 57.94 6,471,559 -0.60(-1.02%)
Jan 03, 2018 58.06 58.68 57.49 58.54 8,468,622 +0.44(+0.76%)
Jan 02, 2018 56.60 58.23 56.23 58.10 10,082,215 +1.93(+3.43%)
Dec 29, 2017 56.17 56.17 56.17 0 -0.66(-1.16%)
Dec 28, 2017 57.26 57.37 56.48 56.83 5,897,734 -0.39(-0.69%)
Dec 27, 2017 57.02 57.57 56.89 57.22 5,017,567 +0.22(+0.39%)
Dec 26, 2017 56.90 57.28 56.69 57.00 5,700,620 -0.01(-0.01%)
Dec 22, 2017 57.08 57.51 56.74 57.01 8,367,246 -0.24(-0.42%)
Dec 21, 2017 57.81 58.31 57.18 57.25 9,178,125 -0.78(-1.34%)
Dec 20, 2017 57.65 58.59 57.56 58.03 9,373,598 -0.27(-0.46%)
Dec 19, 2017 58.85 59.07 58.23 58.29 8,589,425 -0.61(-1.04%)
Dec 18, 2017 59.61 59.96 58.81 58.90 12,736,589 -0.34(-0.58%)
Dec 15, 2017 58.80 59.37 58.10 59.25 19,600,370 +0.96(+1.65%)
Dec 14, 2017 59.59 59.95 58.07 58.28 11,547,727 -1.35(-2.26%)
Dec 13, 2017 59.42 60.08 59.39 59.63 12,801,598 +0.38(+0.64%)
Dec 12, 2017 59.22 59.31 57.82 59.25 11,917,625 +0.16(+0.28%)
Dec 11, 2017 58.09 59.39 57.93 59.09 11,785,573 +1.29(+2.24%)
Dec 08, 2017 57.16 57.92 56.46 57.80 10,153,894 +1.17(+2.06%)
Dec 07, 2017 57.00 57.04 56.24 56.63 7,925,014 -0.44(-0.78%)
Dec 06, 2017 57.41 57.90 56.72 57.07 7,804,037 +0.00(+0.00%)
Dec 05, 2017 56.92 57.65 56.63 57.07 10,771,428 +0.16(+0.27%)
Dec 04, 2017 58.76 58.85 56.78 56.92 11,063,326 -1.75(-2.99%)
Dec 01, 2017 57.97 58.88 57.95 58.67 10,819,254 +0.44(+0.75%)
Nov 30, 2017 58.01 58.48 57.43 58.23 15,027,394 +0.86(+1.51%)
Nov 29, 2017 56.72 57.78 56.51 57.37 12,685,887 +0.84(+1.49%)
Nov 28, 2017 56.19 56.60 55.60 56.53 7,666,695 +0.69(+1.24%)
Nov 27, 2017 56.46 56.53 55.69 55.83 6,302,048 -0.59(-1.05%)
Nov 24, 2017 56.66 56.78 56.25 56.42 2,999,744 -0.28(-0.49%)
Nov 22, 2017 56.44 56.92 56.34 56.71 5,610,640 +0.24(+0.43%)
Nov 21, 2017 56.12 56.72 55.93 56.46 8,301,955 +0.30(+0.53%)
Nov 20, 2017 56.39 56.54 55.72 56.17 8,284,759 -0.24(-0.43%)
Nov 17, 2017 56.28 56.55 56.16 56.41 7,344,329 +0.02(+0.04%)
Nov 16, 2017 55.87 56.53 55.48 56.39 9,510,385 +0.47(+0.84%)
Nov 15, 2017 55.00 56.14 54.92 55.92 10,965,799 +0.51(+0.93%)
Nov 14, 2017 56.61 56.63 54.55 55.40 14,030,107 -1.32(-2.33%)
Nov 13, 2017 57.04 57.15 56.46 56.73 11,216,374 -0.72(-1.25%)
Nov 10, 2017 56.81 57.69 56.22 57.45 9,885,966 +0.58(+1.03%)
Nov 09, 2017 56.88 57.17 56.55 56.86 7,470,929 -0.06(-0.11%)
Nov 08, 2017 57.09 57.13 56.63 56.92 10,394,369 -0.09(-0.15%)
Nov 07, 2017 56.39 57.11 56.32 57.01 10,043,624 +0.65(+1.15%)
Nov 06, 2017 57.07 57.23 56.15 56.36 10,615,694 -0.84(-1.47%)
Nov 03, 2017 57.30 57.51 56.71 57.20 9,822,155 -0.27(-0.47%)
Nov 02, 2017 58.25 57.27 57.48 9,585,010 -0.80(-1.37%)
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.