Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.01 71.92 70.01 71.14 7,355,011 +2.42(+3.52%)
Jan 30, 2018 68.55 68.96 67.99 68.72 5,505,870 -0.81(-1.16%)
Jan 29, 2018 69.57 69.75 68.81 69.53 8,194,642 -0.07(-0.10%)
Jan 26, 2018 68.46 69.66 67.90 69.59 5,990,324 +1.63(+2.40%)
Jan 25, 2018 67.75 68.33 67.13 67.96 4,873,090 +0.71(+1.06%)
Jan 24, 2018 68.77 69.00 67.06 67.25 9,516,020 -1.41(-2.05%)
Jan 23, 2018 68.44 69.44 68.28 68.66 5,297,656 +0.24(+0.35%)
Jan 22, 2018 67.61 68.52 66.87 68.42 4,023,778 +0.70(+1.03%)
Jan 19, 2018 67.39 67.98 66.68 67.72 5,429,219 +0.74(+1.10%)
Jan 18, 2018 67.28 67.86 66.38 66.98 5,822,834 -0.54(-0.80%)
Jan 17, 2018 67.15 67.96 66.01 67.52 7,373,325 +1.58(+2.40%)
Jan 16, 2018 68.06 68.31 65.64 65.94 5,594,731 -1.58(-2.35%)
Jan 12, 2018 67.52 67.52 67.52 0 +1.07(+1.62%)
Jan 11, 2018 65.53 66.53 64.52 66.44 8,518,935 +2.31(+3.61%)
Jan 10, 2018 64.24 64.13 4,673,003 +0.61(+0.97%)
Jan 09, 2018 64.06 64.06 62.28 63.52 6,248,183 -0.42(-0.66%)
Jan 08, 2018 63.81 64.55 63.00 63.94 4,816,175 +0.25(+0.39%)
Jan 05, 2018 62.26 63.79 61.89 63.69 5,209,433 +1.64(+2.64%)
Jan 04, 2018 63.10 63.21 61.76 62.05 4,083,292 -0.62(-1.00%)
Jan 03, 2018 61.94 63.09 61.80 62.67 4,567,632 +0.96(+1.55%)
Jan 02, 2018 60.97 61.39 60.81 61.71 5,354,882 +0.95(+1.56%)
Dec 29, 2017 60.76 60.76 60.76 0 -0.08(-0.13%)
Dec 28, 2017 60.78 60.94 60.07 60.84 3,239,821 +0.06(+0.09%)
Dec 27, 2017 61.10 61.17 60.52 60.78 5,043,721 -0.11(-0.17%)
Dec 26, 2017 61.65 61.65 60.82 60.89 3,373,172 -1.02(-1.64%)
Dec 22, 2017 62.24 62.33 61.78 61.91 3,439,396 -0.55(-0.88%)
Dec 21, 2017 61.91 62.57 61.55 62.45 3,504,162 +0.67(+1.09%)
Dec 20, 2017 62.67 62.80 61.42 61.78 4,912,305 -0.50(-0.80%)
Dec 19, 2017 63.43 63.44 61.79 62.28 6,187,603 -1.07(-1.68%)
Dec 18, 2017 64.37 64.68 63.26 63.35 6,499,557 -0.69(-1.08%)
Dec 15, 2017 62.83 64.26 62.37 64.04 10,146,608 +1.63(+2.61%)
Dec 14, 2017 62.09 62.81 61.93 62.40 4,936,397 +0.41(+0.67%)
Dec 13, 2017 62.23 62.64 61.70 61.99 5,769,386 +0.19(+0.31%)
Dec 12, 2017 61.52 62.08 60.68 61.80 6,731,435 +1.18(+1.95%)
Dec 11, 2017 59.63 60.63 59.63 60.62 3,805,087 +0.71(+1.19%)
Dec 08, 2017 59.75 60.95 59.54 59.91 6,261,911 +0.83(+1.40%)
Dec 07, 2017 58.35 59.93 58.24 59.08 7,505,173 +0.79(+1.35%)
Dec 06, 2017 57.08 58.36 56.29 58.30 8,641,246 +1.15(+2.02%)
Dec 05, 2017 55.31 58.27 54.98 57.15 8,003,581 +0.91(+1.62%)
Dec 04, 2017 59.87 59.96 56.22 56.23 13,011,785 -3.22(-5.42%)
Dec 01, 2017 59.46 60.16 58.90 59.46 5,672,423 -0.42(-0.71%)
Nov 30, 2017 60.02 60.20 58.41 59.88 9,322,381 +0.37(+0.63%)
Nov 29, 2017 62.96 63.06 59.45 59.51 9,648,393 -3.80(-6.00%)
Nov 28, 2017 63.35 63.78 63.19 63.31 4,143,911 +0.22(+0.35%)
Nov 27, 2017 63.51 63.77 62.98 63.09 4,289,797 -0.28(-0.44%)
Nov 24, 2017 62.55 63.47 62.49 63.36 1,714,016 +0.85(+1.37%)
Nov 22, 2017 62.29 63.63 62.27 62.51 5,969,878 +0.61(+0.99%)
Nov 21, 2017 61.89 62.33 61.60 61.90 3,906,040 +0.55(+0.89%)
Nov 20, 2017 61.35 61.59 60.73 61.35 3,276,491 -0.16(-0.27%)
Nov 17, 2017 61.42 61.84 60.63 61.51 4,390,695 -0.03(-0.05%)
Nov 16, 2017 60.58 61.81 60.50 61.54 4,782,018 +1.19(+1.97%)
Nov 15, 2017 60.87 61.10 59.98 60.35 4,242,357 -1.09(-1.78%)
Nov 14, 2017 60.81 61.80 60.26 61.45 4,754,785 +0.39(+0.64%)
Nov 13, 2017 60.19 61.39 60.14 61.05 3,164,071 +0.59(+0.98%)
Nov 10, 2017 60.33 60.52 59.74 60.46 5,063,254 -0.30(-0.49%)
Nov 09, 2017 60.93 61.59 60.06 60.75 5,649,305 -1.19(-1.92%)
Nov 08, 2017 59.98 62.28 59.64 61.94 13,133,719 +3.45(+5.89%)
Nov 07, 2017 58.62 58.87 57.67 58.50 7,909,271 +0.09(+0.15%)
Nov 06, 2017 60.85 61.15 58.26 58.41 13,487,859 -2.24(-3.69%)
Nov 03, 2017 64.17 64.32 59.60 60.65 19,673,542 -2.16(-3.44%)
Nov 02, 2017 62.77 63.18 62.21 62.81 6,384,654 +0.12(+0.18%)
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.