Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.48 58.48 58.48 0 -0.06(-0.11%)
Dec 28, 2017 58.37 58.57 58.08 58.54 2,031,731 +0.33(+0.56%)
Dec 27, 2017 58.19 58.41 58.01 58.22 2,712,890 +0.20(+0.34%)
Dec 26, 2017 58.62 58.73 57.98 58.02 1,356,147 -0.52(-0.90%)
Dec 22, 2017 58.74 59.01 58.52 58.54 2,266,422 -0.07(-0.12%)
Dec 21, 2017 58.88 59.08 58.52 58.61 5,574,585 -0.60(-1.02%)
Dec 20, 2017 59.22 59.50 59.06 59.22 4,567,864 -0.01(-0.01%)
Dec 19, 2017 60.18 60.21 59.21 59.23 2,118,779 -0.79(-1.31%)
Dec 18, 2017 60.94 61.13 59.97 60.01 3,132,218 -0.83(-1.36%)
Dec 15, 2017 60.30 61.13 60.26 60.84 4,899,896 +0.20(+0.33%)
Dec 14, 2017 60.98 60.98 60.23 60.64 2,444,174 -0.17(-0.29%)
Dec 13, 2017 60.93 61.26 60.63 60.82 2,890,851 +0.39(+0.64%)
Dec 12, 2017 60.43 61.38 60.42 60.43 2,649,581 -0.84(-1.38%)
Dec 11, 2017 61.05 61.36 60.64 61.27 2,101,698 +0.12(+0.19%)
Dec 08, 2017 60.75 61.16 60.56 61.15 1,836,208 +0.25(+0.42%)
Dec 07, 2017 60.93 61.00 60.35 60.90 2,568,134 -0.10(-0.16%)
Dec 06, 2017 60.82 61.17 60.60 60.99 4,696,324 +0.37(+0.60%)
Dec 05, 2017 61.58 61.67 60.30 60.63 3,309,160 -0.89(-1.45%)
Dec 04, 2017 61.67 61.84 61.34 61.52 3,218,519 +0.12(+0.19%)
Dec 01, 2017 61.83 61.98 61.13 61.40 2,619,357 -0.31(-0.50%)
Nov 30, 2017 61.23 61.79 61.13 61.71 4,028,010 +0.39(+0.64%)
Nov 29, 2017 61.11 61.63 60.87 61.32 1,973,250 +0.10(+0.16%)
Nov 28, 2017 61.17 61.42 61.03 61.22 3,823,856 +0.22(+0.36%)
Nov 27, 2017 61.11 60.77 61.00 2,049,628 +0.21(+0.35%)
Nov 24, 2017 60.88 61.20 60.74 60.78 921,671 -0.10(-0.16%)
Nov 22, 2017 60.95 61.12 60.69 60.88 1,340,220 -0.14(-0.23%)
Nov 21, 2017 60.80 61.25 60.78 61.02 2,617,839 +0.26(+0.43%)
Nov 20, 2017 60.81 60.91 60.43 60.76 2,031,229 +0.05(+0.08%)
Nov 17, 2017 60.80 61.12 60.49 60.71 2,165,026 -0.30(-0.49%)
Nov 16, 2017 60.86 61.04 60.66 61.01 2,201,750 +0.14(+0.22%)
Nov 15, 2017 61.66 61.94 60.78 60.88 2,751,615 -0.64(-1.03%)
Nov 14, 2017 60.35 61.56 60.24 61.52 2,579,609 +1.00(+1.65%)
Nov 13, 2017 59.43 60.65 59.38 60.51 2,868,676 +1.07(+1.81%)
Nov 10, 2017 59.60 59.71 59.33 59.44 2,684,356 -0.56(-0.94%)
Nov 09, 2017 59.50 60.01 59.39 60.01 2,174,818 +0.47(+0.79%)
Nov 08, 2017 59.20 59.77 59.04 59.54 3,159,961 +0.26(+0.44%)
Nov 07, 2017 58.26 59.28 57.99 59.28 2,840,152 +1.15(+1.98%)
Nov 06, 2017 58.39 58.46 57.99 58.12 2,968,024 -0.28(-0.47%)
Nov 03, 2017 58.07 58.83 58.07 58.40 2,932,866 +0.28(+0.49%)
Nov 02, 2017 58.38 59.06 58.07 58.12 5,360,708 -0.23(-0.39%)
Nov 01, 2017 58.67 58.82 58.11 58.35 2,048,768 -0.32(-0.54%)
Oct 31, 2017 58.35 58.80 58.16 58.66 2,935,277 +0.19(+0.32%)
Oct 30, 2017 58.23 58.55 58.00 58.47 1,955,240 +0.12(+0.20%)
Oct 27, 2017 58.01 58.74 57.87 58.35 2,333,124 +0.20(+0.35%)
Oct 26, 2017 58.21 59.05 58.08 58.15 2,922,726 +0.14(+0.24%)
Oct 25, 2017 58.20 58.20 57.18 58.01 4,033,093 -0.31(-0.53%)
Oct 24, 2017 58.18 58.38 57.90 58.31 2,673,762 +0.04(+0.07%)
Oct 23, 2017 58.31 58.42 58.07 58.27 2,267,165 -0.05(-0.08%)
Oct 20, 2017 58.11 58.33 58.01 58.32 1,989,324 +0.12(+0.20%)
Oct 19, 2017 57.66 58.22 57.51 58.20 2,138,869 +0.65(+1.12%)
Oct 18, 2017 57.62 57.71 57.25 57.56 1,395,933 -0.15(-0.26%)
Oct 17, 2017 57.42 57.79 57.17 57.71 2,184,224 +0.06(+0.11%)
Oct 16, 2017 57.53 57.75 57.19 57.64 1,857,994 -0.03(-0.05%)
Oct 13, 2017 57.98 58.27 57.49 57.68 2,465,629 -0.14(-0.25%)
Oct 12, 2017 57.40 57.86 57.34 57.82 2,310,932 +0.46(+0.80%)
Oct 11, 2017 57.08 57.70 57.04 57.36 2,505,339 +0.29(+0.51%)
Oct 10, 2017 56.52 57.07 56.32 57.07 2,744,511 +0.51(+0.91%)
Oct 09, 2017 56.41 56.68 56.35 56.56 2,033,720 +0.17(+0.29%)
Oct 06, 2017 56.14 56.38 55.93 56.39 2,300,551 +0.03(+0.06%)
Oct 05, 2017 56.35 56.47 56.05 56.36 2,923,933 -0.02(-0.04%)
Oct 04, 2017 55.45 56.39 55.27 56.38 3,889,275 +0.97(+1.75%)
Oct 03, 2017 55.46 55.46 54.83 55.41 3,052,012 -0.11(-0.20%)
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.