Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.89 71.35 69.69 70.04 4,284,389 -0.72(-1.01%)
Jan 30, 2018 71.04 71.04 70.62 70.76 2,463,288 -0.50(-0.70%)
Jan 29, 2018 70.26 71.37 70.26 71.26 3,030,516 +0.85(+1.20%)
Jan 26, 2018 70.26 70.42 69.77 70.41 2,230,679 +0.54(+0.78%)
Jan 25, 2018 70.16 70.29 69.52 69.87 2,500,332 -0.03(-0.04%)
Jan 24, 2018 70.07 70.87 69.72 69.90 2,540,691 +0.09(+0.12%)
Jan 23, 2018 69.27 69.92 68.90 69.81 2,901,729 +0.39(+0.56%)
Jan 22, 2018 68.84 69.67 68.54 69.42 2,477,288 +0.54(+0.79%)
Jan 19, 2018 68.10 68.93 67.88 68.88 2,924,993 +1.17(+1.73%)
Jan 18, 2018 67.63 68.51 67.53 67.70 2,535,441 +0.25(+0.37%)
Jan 17, 2018 66.65 67.57 66.48 67.45 1,793,016 +1.26(+1.90%)
Jan 16, 2018 67.32 67.33 66.15 66.19 2,543,257 -0.97(-1.44%)
Jan 12, 2018 67.16 67.16 67.16 0 +0.53(+0.79%)
Jan 11, 2018 65.78 66.68 65.70 66.63 2,702,023 +0.92(+1.41%)
Jan 10, 2018 65.71 2,966,060 -0.01(-0.01%)
Jan 09, 2018 66.53 66.71 65.56 65.72 3,441,318 -1.06(-1.59%)
Jan 08, 2018 65.49 67.94 65.49 66.78 3,504,344 +1.43(+2.19%)
Jan 05, 2018 65.26 65.74 65.03 65.35 2,423,061 +0.21(+0.32%)
Jan 04, 2018 63.97 65.17 63.78 65.14 2,904,897 +1.45(+2.28%)
Jan 03, 2018 64.35 64.40 63.62 63.69 1,938,000 -0.55(-0.86%)
Jan 02, 2018 64.24 64.37 63.90 64.24 1,984,973 +0.36(+0.57%)
Dec 29, 2017 63.88 63.88 63.88 0 -0.25(-0.39%)
Dec 28, 2017 64.35 64.35 64.07 64.13 1,105,389 -0.20(-0.31%)
Dec 27, 2017 64.60 64.66 64.28 64.33 1,222,605 -0.08(-0.12%)
Dec 26, 2017 63.64 64.45 63.59 64.41 987,202 +0.64(+1.00%)
Dec 22, 2017 64.01 64.19 63.40 63.77 2,208,038 -0.31(-0.49%)
Dec 21, 2017 64.40 64.74 63.88 64.08 1,901,514 -0.15(-0.23%)
Dec 20, 2017 64.08 64.47 63.91 64.22 2,995,247 +0.47(+0.74%)
Dec 19, 2017 64.20 64.54 63.49 63.75 1,753,652 -0.25(-0.39%)
Dec 18, 2017 64.62 64.96 63.81 64.00 2,451,879 -0.23(-0.36%)
Dec 15, 2017 63.78 64.33 63.51 64.23 4,637,535 +0.92(+1.45%)
Dec 14, 2017 63.45 63.77 63.15 63.32 2,434,310 +0.25(+0.40%)
Dec 13, 2017 62.81 63.44 62.63 63.07 1,310,896 +0.46(+0.73%)
Dec 12, 2017 62.61 62.96 62.48 62.61 2,700,831 -0.06(-0.10%)
Dec 11, 2017 63.52 63.81 62.48 62.67 2,477,516 -0.65(-1.02%)
Dec 08, 2017 62.17 63.33 62.10 63.32 2,628,498 +1.24(+2.00%)
Dec 07, 2017 61.87 62.67 61.78 62.08 1,980,088 +0.60(+0.97%)
Dec 06, 2017 61.59 61.87 60.47 61.48 2,650,045 +1.11(+1.83%)
Dec 05, 2017 61.22 61.28 60.33 60.37 3,742,334 -0.71(-1.17%)
Dec 04, 2017 62.10 62.20 61.07 61.08 5,010,559 -0.49(-0.79%)
Dec 01, 2017 62.57 62.57 60.82 61.57 4,136,593 -1.00(-1.60%)
Nov 30, 2017 63.62 63.82 62.53 62.58 4,573,999 -1.00(-1.58%)
Nov 29, 2017 63.61 64.21 63.30 63.58 2,347,891 +0.09(+0.15%)
Nov 28, 2017 63.18 64.08 63.08 63.49 2,575,353 +0.50(+0.79%)
Nov 27, 2017 63.47 64.22 62.97 62.99 2,644,558 -0.39(-0.61%)
Nov 24, 2017 63.04 63.52 63.02 63.37 1,476,761 +0.46(+0.74%)
Nov 22, 2017 62.02 62.95 61.92 62.91 3,270,113 +0.65(+1.05%)
Nov 21, 2017 61.87 62.33 61.52 62.26 2,429,190 +0.55(+0.89%)
Nov 20, 2017 60.74 61.90 60.47 61.71 2,027,421 +0.98(+1.61%)
Nov 17, 2017 60.51 61.11 60.51 60.73 2,153,050 +0.63(+1.04%)
Nov 16, 2017 59.85 60.39 59.55 60.11 3,221,060 +0.39(+0.65%)
Nov 15, 2017 59.88 60.24 59.64 59.72 1,913,882 -0.25(-0.41%)
Nov 14, 2017 59.53 60.27 59.38 59.97 1,137,544 +0.21(+0.36%)
Nov 13, 2017 59.75 60.25 59.61 59.76 1,463,655 +0.03(+0.06%)
Nov 10, 2017 59.41 60.10 59.24 59.72 1,898,252 +0.23(+0.39%)
Nov 09, 2017 59.43 59.89 59.29 59.49 1,798,603 -0.11(-0.19%)
Nov 08, 2017 58.89 59.69 58.73 59.60 1,533,132 +0.69(+1.18%)
Nov 07, 2017 59.21 59.28 58.62 58.91 1,804,498 -0.33(-0.56%)
Nov 06, 2017 59.69 60.08 59.21 59.24 2,053,012 -0.34(-0.58%)
Nov 03, 2017 59.98 60.17 59.35 59.58 2,902,316 -0.38(-0.63%)
Nov 02, 2017 60.48 60.56 59.45 59.96 2,551,447 -0.21(-0.34%)
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.