Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 56.35 56.62 54.50 54.85 373,650 -1.40(-2.49%)
Jan 30, 2018 56.25 57.05 56.10 56.25 301,510 -0.75(-1.32%)
Jan 29, 2018 56.50 57.50 56.50 57.00 545,002 +0.30(+0.53%)
Jan 26, 2018 57.70 58.40 56.40 56.70 373,934 -0.60(-1.05%)
Jan 25, 2018 56.00 57.50 55.90 57.30 387,070 +1.80(+3.24%)
Jan 24, 2018 58.10 59.10 55.30 55.50 1,683,208 -5.50(-9.02%)
Jan 23, 2018 60.15 61.60 60.00 61.00 397,453 +1.05(+1.75%)
Jan 22, 2018 59.75 61.05 59.58 59.95 421,270 +0.65(+1.10%)
Jan 19, 2018 58.20 59.55 58.05 59.30 504,100 +1.40(+2.42%)
Jan 18, 2018 57.20 58.40 56.75 57.90 230,961 +0.50(+0.87%)
Jan 17, 2018 57.75 59.30 56.40 57.40 200,672 +0.30(+0.53%)
Jan 16, 2018 58.65 59.05 56.95 57.10 444,675 -1.50(-2.56%)
Jan 12, 2018 58.60 58.60 58.60 0 -0.20(-0.34%)
Jan 11, 2018 57.90 59.05 57.42 58.80 191,505 +0.75(+1.29%)
Jan 10, 2018 58.10 56.70 58.05 150,205 +0.30(+0.52%)
Jan 09, 2018 58.00 58.30 57.20 57.75 244,015 -0.20(-0.35%)
Jan 08, 2018 59.35 59.48 57.10 57.95 255,173 -1.40(-2.36%)
Jan 05, 2018 61.15 61.15 59.15 59.35 214,270 -1.25(-2.06%)
Jan 04, 2018 60.70 61.75 59.75 60.60 486,578 +0.05(+0.08%)
Jan 03, 2018 60.50 61.15 60.05 60.55 253,712 +0.10(+0.17%)
Jan 02, 2018 59.75 60.60 59.25 60.45 425,327 +0.70(+1.17%)
Dec 29, 2017 59.75 59.75 59.75 0 -2.20(-3.55%)
Dec 28, 2017 61.60 63.09 61.35 61.95 205,591 +0.40(+0.65%)
Dec 27, 2017 60.90 62.25 60.70 61.55 218,889 +1.05(+1.74%)
Dec 26, 2017 60.75 60.95 59.83 60.50 244,333 -0.20(-0.33%)
Dec 22, 2017 59.20 60.90 59.00 60.70 284,924 +1.45(+2.45%)
Dec 21, 2017 57.40 59.72 57.17 59.25 508,861 +2.00(+3.49%)
Dec 20, 2017 58.00 58.16 56.40 57.25 409,542 -1.00(-1.72%)
Dec 19, 2017 57.95 59.10 56.25 58.25 1,156,605 -0.05(-0.09%)
Dec 18, 2017 59.10 60.20 57.40 58.30 598,397 -0.70(-1.19%)
Dec 15, 2017 60.30 61.00 58.90 59.00 517,631 -1.15(-1.91%)
Dec 14, 2017 60.25 62.05 59.85 60.15 296,272 -0.05(-0.08%)
Dec 13, 2017 58.75 60.52 58.75 60.20 194,554 +1.25(+2.12%)
Dec 12, 2017 59.55 60.40 58.85 58.95 150,858 -0.25(-0.42%)
Dec 11, 2017 60.45 60.60 58.95 59.20 238,968 -0.85(-1.42%)
Dec 08, 2017 57.95 60.20 57.95 60.05 300,086 +2.45(+4.25%)
Dec 07, 2017 57.55 58.05 56.65 57.60 319,090 +0.20(+0.35%)
Dec 06, 2017 58.90 59.30 57.15 57.40 335,271 -1.50(-2.55%)
Dec 05, 2017 61.20 61.85 58.65 58.90 282,913 -2.50(-4.07%)
Dec 04, 2017 65.70 66.60 61.30 61.40 472,956 -3.50(-5.39%)
Dec 01, 2017 64.10 65.30 62.41 64.90 395,554 +0.65(+1.01%)
Nov 30, 2017 62.70 64.45 62.55 64.25 325,446 +1.90(+3.05%)
Nov 29, 2017 61.65 63.50 61.50 62.35 255,372 +0.60(+0.97%)
Nov 28, 2017 61.15 61.70 59.90 61.75 255,387 +0.80(+1.31%)
Nov 27, 2017 61.50 62.00 60.50 60.95 218,363 -0.35(-0.57%)
Nov 24, 2017 61.75 61.75 60.70 61.30 77,202 -0.25(-0.41%)
Nov 22, 2017 61.40 61.85 60.80 61.55 188,727 +0.15(+0.24%)
Nov 21, 2017 60.10 62.20 60.00 61.40 276,733 +1.70(+2.85%)
Nov 20, 2017 58.65 59.90 57.50 59.70 400,405 +1.00(+1.70%)
Nov 17, 2017 59.25 59.25 57.80 58.70 378,123 -1.00(-1.68%)
Nov 16, 2017 59.95 60.95 58.65 59.70 337,211 +0.40(+0.67%)
Nov 15, 2017 60.00 60.20 57.75 59.30 388,916 -1.30(-2.15%)
Nov 14, 2017 62.05 62.55 58.95 60.60 412,797 -1.80(-2.88%)
Nov 13, 2017 61.45 62.50 59.90 62.40 398,100 +0.40(+0.65%)
Nov 10, 2017 61.30 62.45 61.00 62.00 324,878 +0.25(+0.40%)
Nov 09, 2017 63.25 64.10 61.15 61.75 432,753 -2.08(-3.25%)
Nov 08, 2017 64.95 65.60 63.67 63.83 352,119 -0.92(-1.43%)
Nov 07, 2017 64.85 65.50 64.25 64.75 260,579 -0.05(-0.08%)
Nov 06, 2017 65.05 65.40 64.15 64.80 199,705 -0.05(-0.08%)
Nov 03, 2017 65.50 66.25 64.55 64.85 422,983 +1.15(+1.81%)
Nov 02, 2017 62.25 64.35 62.25 63.70 394,742 +1.25(+2.00%)
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.