Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.06 58.06 58.06 0 -0.05(-0.08%)
Dec 28, 2017 57.86 58.21 57.32 58.11 121,824 +0.34(+0.60%)
Dec 27, 2017 58.16 58.40 57.27 57.76 67,649 -0.30(-0.51%)
Dec 26, 2017 58.11 58.35 57.67 58.06 56,030 +0.10(+0.17%)
Dec 22, 2017 59.04 59.04 57.86 57.96 64,948 -0.89(-1.51%)
Dec 21, 2017 58.95 59.34 58.60 58.85 109,679 +0.20(+0.34%)
Dec 20, 2017 59.19 59.19 58.40 58.65 81,204 -0.15(-0.25%)
Dec 19, 2017 59.44 59.98 58.70 58.80 142,560 -0.64(-1.08%)
Dec 18, 2017 59.09 60.28 58.65 59.44 166,862 +0.98(+1.68%)
Dec 15, 2017 57.07 58.60 57.07 58.45 562,072 +1.58(+2.77%)
Dec 14, 2017 57.71 58.16 56.78 56.88 91,286 -0.84(-1.45%)
Dec 13, 2017 57.17 58.21 57.17 57.71 104,387 +0.54(+0.95%)
Dec 12, 2017 57.12 57.76 56.53 57.17 214,888 +0.20(+0.35%)
Dec 11, 2017 59.63 59.63 56.63 56.98 192,965 -2.36(-3.98%)
Dec 08, 2017 59.49 59.78 58.65 59.34 114,452 +0.00(+0.00%)
Dec 07, 2017 59.49 59.88 58.70 163,740 +0.00(+0.00%)
Dec 06, 2017 59.68 60.03 59.14 59.59 229,848 -0.25(-0.41%)
Dec 05, 2017 59.93 59.98 59.04 59.83 131,988 +0.00(+0.00%)
Dec 04, 2017 61.75 61.75 59.78 59.83 129,277 -0.98(-1.62%)
Dec 01, 2017 61.16 61.21 59.59 60.82 190,640 -0.20(-0.32%)
Nov 30, 2017 61.95 62.05 60.87 61.01 257,867 -0.98(-1.59%)
Nov 29, 2017 62.05 62.10 61.09 62.00 202,297 -0.05(-0.08%)
Nov 28, 2017 60.42 62.29 60.08 62.05 223,356 +1.58(+2.61%)
Nov 27, 2017 59.00 60.96 57.96 60.47 281,570 -0.74(-1.21%)
Nov 24, 2017 61.06 62.34 60.96 61.21 150,947 +0.15(+0.24%)
Nov 22, 2017 60.13 63.97 60.08 61.06 509,064 +1.23(+2.06%)
Nov 21, 2017 57.91 63.38 57.91 59.83 871,866 +7.14(+13.55%)
Nov 20, 2017 52.20 53.04 51.51 52.69 195,729 +0.49(+0.94%)
Nov 17, 2017 51.95 52.74 51.81 52.20 146,010 +0.00(+0.00%)
Nov 16, 2017 51.95 52.74 51.21 52.20 141,317 +0.20(+0.38%)
Nov 15, 2017 52.20 52.41 51.48 52.00 105,733 -0.25(-0.47%)
Nov 14, 2017 52.10 52.59 51.81 52.25 90,668 -0.05(-0.09%)
Nov 13, 2017 52.05 52.35 51.56 52.30 153,227 +0.10(+0.19%)
Nov 10, 2017 52.25 52.59 51.90 52.20 109,242 -0.10(-0.19%)
Nov 09, 2017 52.35 52.54 51.61 52.30 69,753 -0.39(-0.75%)
Nov 08, 2017 52.94 53.28 52.05 52.69 88,433 -0.15(-0.28%)
Nov 07, 2017 53.73 53.77 52.54 52.84 177,490 -0.49(-0.92%)
Nov 06, 2017 52.94 53.43 52.79 53.33 68,692 +0.39(+0.74%)
Nov 03, 2017 54.66 54.86 52.84 52.94 155,003 -1.82(-3.33%)
Nov 02, 2017 53.48 55.10 52.90 54.76 193,841 +1.38(+2.58%)
Nov 01, 2017 54.07 54.07 52.74 53.38 62,409 -0.34(-0.64%)
Oct 31, 2017 53.18 53.90 52.99 53.73 121,106 +1.03(+1.96%)
Oct 30, 2017 53.33 53.33 51.90 52.69 97,011 -0.69(-1.29%)
Oct 27, 2017 54.12 54.12 53.28 53.38 120,562 -0.64(-1.19%)
Oct 26, 2017 56.14 56.19 53.78 54.02 163,275 -1.97(-3.52%)
Oct 25, 2017 55.15 56.19 54.51 55.99 235,801 +0.74(+1.34%)
Oct 24, 2017 54.51 55.45 53.38 55.25 189,754 +0.89(+1.63%)
Oct 23, 2017 52.30 54.41 52.30 54.37 199,267 +2.12(+4.05%)
Oct 20, 2017 52.30 52.64 51.76 52.25 112,350 +0.34(+0.66%)
Oct 19, 2017 51.26 51.98 50.92 51.90 94,392 +0.39(+0.76%)
Oct 18, 2017 51.16 51.81 51.07 51.51 118,257 +0.39(+0.77%)
Oct 17, 2017 51.36 51.61 50.57 51.12 121,761 -0.54(-1.05%)
Oct 16, 2017 51.85 51.95 50.92 51.66 128,024 +0.00(+0.00%)
Oct 13, 2017 52.00 52.25 51.46 51.66 80,678 -0.15(-0.29%)
Oct 12, 2017 51.21 51.95 51.02 51.81 102,772 +0.25(+0.48%)
Oct 11, 2017 52.99 52.99 51.31 51.56 237,581 -1.03(-1.97%)
Oct 10, 2017 52.69 52.69 51.90 52.59 192,901 +0.30(+0.57%)
Oct 09, 2017 52.45 52.54 51.51 52.30 268,882 +0.25(+0.47%)
Oct 06, 2017 52.05 52.45 51.71 52.05 154,532 -0.20(-0.38%)
Oct 05, 2017 52.05 52.90 52.00 52.25 126,233 +0.30(+0.57%)
Oct 04, 2017 51.51 52.15 51.36 51.95 153,296 +0.39(+0.76%)
Oct 03, 2017 51.12 51.66 50.62 51.56 237,939 +0.34(+0.67%)
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.