Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 68.70 69.35 65.55 66.14 1,896,862 -0.26(-0.39%)
Jan 30, 2018 66.80 67.35 66.25 66.40 483,408 -0.60(-0.90%)
Jan 29, 2018 66.35 67.50 65.95 67.00 357,940 +0.85(+1.28%)
Jan 26, 2018 67.75 68.15 65.35 66.15 451,277 -1.70(-2.51%)
Jan 25, 2018 67.00 67.85 66.55 67.85 509,619 +1.15(+1.72%)
Jan 24, 2018 67.60 67.75 66.60 66.70 346,894 -0.50(-0.74%)
Jan 23, 2018 66.30 67.50 65.70 67.20 335,001 +0.75(+1.13%)
Jan 22, 2018 66.70 66.90 66.25 66.45 637,862 -0.35(-0.52%)
Jan 19, 2018 66.50 67.15 66.35 66.80 367,278 +0.10(+0.15%)
Jan 18, 2018 66.30 66.85 66.20 66.70 337,642 +0.15(+0.23%)
Jan 17, 2018 67.15 68.10 66.46 66.55 318,599 -0.60(-0.89%)
Jan 16, 2018 66.95 67.75 66.65 67.15 643,502 -0.05(-0.07%)
Jan 12, 2018 67.20 67.20 67.20 0 -0.10(-0.15%)
Jan 11, 2018 65.85 67.40 65.25 67.30 292,002 +1.85(+2.83%)
Jan 10, 2018 65.05 65.45 485,663 -0.45(-0.68%)
Jan 09, 2018 65.05 66.50 65.05 65.90 679,342 +0.95(+1.46%)
Jan 08, 2018 65.05 65.55 64.78 64.95 433,458 -0.25(-0.38%)
Jan 05, 2018 65.80 65.80 65.05 65.20 257,353 -0.40(-0.61%)
Jan 04, 2018 65.45 66.00 65.00 65.60 501,634 +0.45(+0.69%)
Jan 03, 2018 65.30 65.35 64.25 65.15 311,365 -0.05(-0.08%)
Jan 02, 2018 66.15 66.45 64.90 65.20 407,563 -0.85(-1.29%)
Dec 29, 2017 66.05 66.05 66.05 0 -0.90(-1.34%)
Dec 28, 2017 68.20 68.20 66.70 66.95 508,118 -1.15(-1.69%)
Dec 27, 2017 69.50 69.65 68.00 68.10 355,059 -1.35(-1.94%)
Dec 26, 2017 68.30 69.55 68.30 69.45 231,515 +1.15(+1.68%)
Dec 22, 2017 68.40 69.05 67.40 68.30 456,581 +0.00(+0.00%)
Dec 21, 2017 69.85 69.95 68.20 68.30 330,193 -1.40(-2.01%)
Dec 20, 2017 70.45 70.65 69.65 69.70 306,543 -0.80(-1.13%)
Dec 19, 2017 70.30 70.85 69.65 70.50 245,595 +0.15(+0.21%)
Dec 18, 2017 70.05 70.90 69.60 70.35 528,723 +0.85(+1.22%)
Dec 15, 2017 69.75 70.80 69.40 69.50 757,774 -0.15(-0.22%)
Dec 14, 2017 70.75 71.00 69.35 69.65 417,708 -0.85(-1.21%)
Dec 13, 2017 71.45 71.45 70.47 70.50 331,596 -0.70(-0.98%)
Dec 12, 2017 72.15 72.25 70.40 71.20 420,094 -0.60(-0.84%)
Dec 11, 2017 71.55 72.08 71.25 71.80 425,581 +0.15(+0.21%)
Dec 08, 2017 71.55 71.85 70.40 71.65 567,789 +0.00(+0.00%)
Dec 07, 2017 70.05 71.58 70.05 614,494 +0.00(+0.00%)
Dec 06, 2017 70.15 70.35 69.15 70.20 374,991 +0.20(+0.29%)
Dec 05, 2017 70.90 71.00 69.90 70.00 446,407 -0.55(-0.78%)
Dec 04, 2017 67.90 70.85 67.90 70.55 913,755 +2.65(+3.90%)
Dec 01, 2017 66.70 68.35 65.85 67.90 973,288 -0.25(-0.37%)
Nov 30, 2017 68.55 69.25 67.70 68.15 492,555 -0.30(-0.44%)
Nov 29, 2017 66.65 69.65 66.50 68.45 786,038 +1.15(+1.71%)
Nov 28, 2017 68.50 68.90 66.55 67.30 1,652,335 -0.25(-0.37%)
Nov 27, 2017 68.60 70.85 65.65 67.55 3,327,874 +6.55(+10.74%)
Nov 24, 2017 60.25 61.20 60.20 61.00 123,375 +0.85(+1.41%)
Nov 22, 2017 60.70 61.10 60.15 60.15 460,549 -0.50(-0.82%)
Nov 21, 2017 61.30 61.30 60.17 60.65 650,286 -0.55(-0.90%)
Nov 20, 2017 60.80 61.55 60.50 61.20 408,484 +0.30(+0.49%)
Nov 17, 2017 59.80 61.80 59.80 60.90 628,301 +0.95(+1.58%)
Nov 16, 2017 56.00 60.20 56.00 59.95 1,269,159 +5.70(+10.51%)
Nov 15, 2017 52.20 54.85 51.80 54.25 681,875 +1.80(+3.43%)
Nov 14, 2017 52.65 52.85 52.15 52.45 550,605 -0.40(-0.76%)
Nov 13, 2017 52.75 52.85 52.30 52.85 247,071 -0.35(-0.66%)
Nov 10, 2017 53.40 53.90 52.85 53.20 357,925 -0.15(-0.28%)
Nov 09, 2017 51.60 53.35 51.60 53.35 600,310 +1.35(+2.60%)
Nov 08, 2017 51.65 52.35 51.50 52.00 181,279 +0.10(+0.19%)
Nov 07, 2017 51.40 52.15 51.40 51.90 286,516 +0.35(+0.68%)
Nov 06, 2017 51.00 51.65 50.62 51.55 567,914 +0.40(+0.78%)
Nov 03, 2017 51.70 51.70 50.95 51.15 551,010 -0.50(-0.97%)
Nov 02, 2017 51.80 51.85 51.00 51.65 692,695 -0.55(-1.05%)
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.