Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 69.88 71.35 69.72 70.09 253,237 +0.38(+0.55%)
Jan 30, 2018 68.60 70.09 68.00 69.71 324,588 +0.78(+1.13%)
Jan 29, 2018 69.07 69.89 68.87 68.93 141,005 -0.19(-0.27%)
Jan 26, 2018 68.76 69.25 68.00 69.12 160,822 +0.91(+1.33%)
Jan 25, 2018 68.35 68.42 67.97 68.21 100,217 -0.04(-0.06%)
Jan 24, 2018 68.59 68.59 67.71 68.25 132,944 +0.18(+0.26%)
Jan 23, 2018 68.13 68.48 67.84 68.07 280,168 -0.06(-0.09%)
Jan 22, 2018 67.32 68.53 66.87 68.13 151,642 +1.13(+1.69%)
Jan 19, 2018 66.81 67.79 66.70 67.00 221,563 +0.11(+0.16%)
Jan 18, 2018 67.60 68.30 66.42 66.89 957,108 -0.69(-1.02%)
Jan 17, 2018 67.37 67.82 66.74 67.58 65,052 +0.95(+1.43%)
Jan 16, 2018 66.20 67.10 66.01 66.63 138,745 +0.99(+1.51%)
Jan 12, 2018 65.64 65.64 65.64 0 +0.80(+1.23%)
Jan 11, 2018 66.10 66.44 64.74 64.84 51,738 -1.19(-1.80%)
Jan 10, 2018 65.44 66.29 65.07 66.03 133,833 +0.46(+0.70%)
Jan 09, 2018 64.38 66.41 64.22 65.57 122,978 +1.40(+2.18%)
Jan 08, 2018 62.63 64.66 62.63 64.17 631,575 +1.66(+2.66%)
Jan 05, 2018 62.25 63.15 61.84 62.51 393,083 +0.66(+1.07%)
Jan 04, 2018 61.38 62.96 61.03 61.85 148,187 +0.63(+1.03%)
Jan 03, 2018 62.10 62.97 58.56 61.22 63,670 -0.87(-1.40%)
Jan 02, 2018 61.36 62.66 60.85 62.09 49,493 +1.24(+2.04%)
Dec 29, 2017 60.85 60.85 60.85 0 -0.56(-0.91%)
Dec 28, 2017 62.00 62.02 60.88 61.41 44,972 -0.39(-0.63%)
Dec 27, 2017 62.07 62.17 61.50 61.80 87,874 +0.09(+0.15%)
Dec 26, 2017 60.80 62.14 60.22 61.71 50,320 +0.46(+0.75%)
Dec 22, 2017 61.68 62.34 60.95 61.25 68,753 -0.28(-0.46%)
Dec 21, 2017 61.51 62.65 59.40 61.53 104,081 +0.00(+0.00%)
Dec 20, 2017 62.56 63.08 61.23 61.53 147,322 -0.99(-1.58%)
Dec 19, 2017 60.72 62.88 60.00 62.52 184,525 +1.97(+3.25%)
Dec 18, 2017 60.10 61.03 59.80 60.55 186,510 +0.79(+1.32%)
Dec 15, 2017 59.13 60.22 57.75 59.76 197,309 +0.52(+0.88%)
Dec 14, 2017 58.58 59.60 57.68 59.24 95,606 +0.76(+1.30%)
Dec 13, 2017 58.25 58.76 57.17 58.48 87,396 +0.24(+0.41%)
Dec 12, 2017 58.41 58.65 58.02 58.24 75,277 -0.20(-0.34%)
Dec 11, 2017 58.14 59.01 58.03 58.44 95,635 +0.43(+0.74%)
Dec 08, 2017 58.43 59.98 57.82 58.01 235,276 -0.56(-0.96%)
Dec 07, 2017 57.94 59.13 57.94 58.57 178,707 +0.78(+1.35%)
Dec 06, 2017 57.09 58.00 56.33 57.79 84,759 +0.43(+0.75%)
Dec 05, 2017 57.21 57.78 56.81 57.36 148,164 -0.03(-0.05%)
Dec 04, 2017 57.31 57.88 56.33 57.39 194,884 +0.49(+0.86%)
Dec 01, 2017 57.84 56.67 56.90 286,553 -0.60(-1.04%)
Nov 30, 2017 58.23 58.75 57.14 57.50 408,976 -0.72(-1.24%)
Nov 29, 2017 59.14 59.14 56.94 58.22 1,131,388 -1.12(-1.89%)
Nov 28, 2017 60.66 61.12 58.84 59.34 112,929 -1.31(-2.16%)
Nov 27, 2017 62.10 62.10 60.63 60.65 75,051 -1.30(-2.10%)
Nov 24, 2017 61.56 62.06 61.13 61.95 49,775 +0.23(+0.37%)
Nov 22, 2017 62.71 62.74 61.33 61.72 70,155 -0.98(-1.56%)
Nov 21, 2017 62.85 63.10 62.07 62.70 83,227 -0.05(-0.08%)
Nov 20, 2017 62.57 63.86 62.05 62.75 269,749 +0.18(+0.29%)
Nov 17, 2017 61.99 63.00 61.80 62.57 367,603 +0.45(+0.72%)
Nov 16, 2017 61.17 62.64 61.00 62.12 107,996 +1.23(+2.02%)
Nov 15, 2017 61.79 62.26 60.57 60.89 53,343 -1.01(-1.63%)
Nov 14, 2017 62.67 63.67 61.78 61.90 90,223 -1.09(-1.73%)
Nov 13, 2017 63.77 63.98 62.58 62.99 126,758 -0.81(-1.27%)
Nov 10, 2017 62.13 64.47 59.45 63.80 239,830 +1.37(+2.19%)
Nov 09, 2017 61.73 62.59 61.10 62.43 138,991 +0.57(+0.92%)
Nov 08, 2017 62.25 63.08 61.57 61.86 160,589 -0.56(-0.90%)
Nov 07, 2017 62.04 62.70 61.98 62.42 353,407 +0.39(+0.63%)
Nov 06, 2017 61.43 62.44 61.13 62.03 164,727 +0.80(+1.31%)
Nov 03, 2017 61.81 62.23 60.72 61.23 200,149 -0.57(-0.92%)
Nov 02, 2017 61.58 62.45 61.58 61.80 85,084 +0.54(+0.88%)
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.