Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 61.68 62.50 60.96 61.26 75,915 -0.64(-1.03%)
Oct 31, 2017 61.06 62.38 60.82 61.90 178,111 +1.06(+1.74%)
Oct 30, 2017 62.20 62.20 60.68 60.84 238,788 -1.45(-2.33%)
Oct 27, 2017 62.50 62.94 61.64 62.29 62,117 -0.08(-0.12%)
Oct 26, 2017 61.67 62.63 61.51 62.37 62,554 +0.65(+1.05%)
Oct 25, 2017 61.77 62.59 61.47 61.72 74,929 -0.04(-0.06%)
Oct 24, 2017 61.80 62.25 61.09 61.76 114,602 -0.03(-0.05%)
Oct 23, 2017 61.75 62.42 61.33 61.79 119,223 -0.26(-0.42%)
Oct 20, 2017 62.71 62.95 61.54 62.05 88,372 -0.18(-0.29%)
Oct 19, 2017 62.81 62.84 61.03 62.23 104,615 -0.90(-1.43%)
Oct 18, 2017 63.85 64.61 63.00 63.13 315,078 -0.44(-0.69%)
Oct 17, 2017 64.38 64.74 63.36 63.57 69,620 -1.17(-1.81%)
Oct 16, 2017 65.10 65.10 64.46 64.74 215,097 -0.02(-0.03%)
Oct 13, 2017 65.26 65.85 64.03 64.76 165,172 +0.26(+0.40%)
Oct 12, 2017 61.73 64.77 61.73 64.50 747,399 +2.77(+4.49%)
Oct 11, 2017 61.05 61.82 60.59 61.73 120,157 +0.69(+1.13%)
Oct 10, 2017 60.95 61.24 60.66 61.04 88,378 +0.36(+0.59%)
Oct 09, 2017 61.09 61.60 60.64 60.68 128,015 -0.18(-0.30%)
Oct 06, 2017 60.48 61.58 60.48 60.86 89,128 +0.13(+0.21%)
Oct 05, 2017 61.63 61.98 60.65 60.73 44,662 -0.91(-1.48%)
Oct 04, 2017 61.70 61.90 61.14 61.64 98,439 -0.07(-0.11%)
Oct 03, 2017 62.01 62.40 61.42 61.71 108,352 +0.22(+0.36%)
Oct 02, 2017 61.48 62.16 60.26 61.49 113,954 +0.88(+1.45%)
Sep 29, 2017 60.82 61.23 60.38 60.61 291,162 +0.01(+0.02%)
Sep 28, 2017 61.37 61.37 60.46 60.60 75,623 -0.63(-1.03%)
Sep 27, 2017 60.84 61.76 60.49 61.23 136,151 +0.97(+1.61%)
Sep 26, 2017 59.47 60.30 58.80 60.26 189,148 +0.71(+1.19%)
Sep 25, 2017 62.00 62.00 58.36 59.55 293,909 -2.20(-3.56%)
Sep 22, 2017 59.02 62.00 59.02 61.75 295,964 +3.25(+5.56%)
Sep 21, 2017 58.55 59.80 57.95 58.50 290,542 +0.01(+0.02%)
Sep 20, 2017 60.14 60.24 58.48 58.49 126,446 -1.45(-2.42%)
Sep 19, 2017 59.06 60.31 58.84 59.94 125,751 +1.26(+2.15%)
Sep 18, 2017 58.70 59.46 58.02 58.68 350,040 +0.02(+0.03%)
Sep 15, 2017 60.42 61.05 58.29 58.66 324,533 -1.75(-2.90%)
Sep 14, 2017 59.55 60.44 59.08 60.41 248,391 +0.79(+1.33%)
Sep 13, 2017 60.31 60.42 59.58 59.62 54,670 -0.77(-1.28%)
Sep 12, 2017 59.67 60.59 59.47 60.39 148,478 +1.10(+1.86%)
Sep 11, 2017 59.44 60.21 58.99 59.29 143,389 +0.30(+0.51%)
Sep 08, 2017 60.05 60.45 58.96 58.99 156,520 -1.05(-1.75%)
Sep 07, 2017 59.93 60.55 59.64 60.04 104,362 +0.18(+0.30%)
Sep 06, 2017 59.52 60.07 59.39 59.86 77,829 +0.47(+0.79%)
Sep 05, 2017 59.97 60.20 58.98 59.39 87,930 -0.53(-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.