Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 62.35 63.70 61.00 62.45 447,568 +0.70(+1.13%)
Oct 31, 2017 60.35 62.62 60.05 61.75 540,948 +0.80(+1.31%)
Oct 30, 2017 63.55 63.55 60.45 60.95 481,510 -2.35(-3.71%)
Oct 27, 2017 62.00 63.80 61.80 63.30 536,673 +1.30(+2.10%)
Oct 26, 2017 63.10 64.05 61.55 62.00 636,387 -1.50(-2.36%)
Oct 25, 2017 64.10 64.50 62.00 63.50 525,123 -0.90(-1.40%)
Oct 24, 2017 63.95 65.30 63.40 64.40 493,042 +1.10(+1.74%)
Oct 23, 2017 65.40 65.89 63.08 63.30 605,947 -1.80(-2.76%)
Oct 20, 2017 65.20 66.05 64.60 65.10 456,434 +0.25(+0.39%)
Oct 19, 2017 64.30 66.00 63.50 64.85 443,332 +0.40(+0.62%)
Oct 18, 2017 64.80 65.25 64.06 64.45 368,491 -0.15(-0.23%)
Oct 17, 2017 63.85 65.10 63.05 64.60 487,260 +0.55(+0.86%)
Oct 16, 2017 61.70 64.60 61.65 64.05 764,319 +2.60(+4.23%)
Oct 13, 2017 65.75 66.10 60.80 61.45 1,395,430 -1.50(-2.38%)
Oct 12, 2017 64.40 64.80 62.75 62.95 1,123,267 -1.35(-2.10%)
Oct 11, 2017 61.50 65.89 61.50 64.30 3,766,593 +8.95(+16.17%)
Oct 10, 2017 53.00 55.60 51.70 55.35 1,050,331 +2.65(+5.03%)
Oct 09, 2017 53.10 53.50 52.70 52.70 511,577 +0.05(+0.09%)
Oct 06, 2017 54.35 54.90 51.60 52.65 583,780 -1.85(-3.39%)
Oct 05, 2017 54.65 55.75 52.42 54.50 767,630 +0.15(+0.28%)
Oct 04, 2017 51.75 55.65 51.20 54.35 1,304,854 +2.70(+5.23%)
Oct 03, 2017 51.50 51.70 50.30 51.65 1,381,875 +0.80(+1.57%)
Oct 02, 2017 49.10 50.85 48.49 50.85 1,116,640 +2.25(+4.63%)
Sep 29, 2017 49.10 49.85 47.05 48.60 1,617,311 -0.60(-1.22%)
Sep 28, 2017 51.80 51.85 48.80 49.20 1,095,099 -2.55(-4.93%)
Sep 27, 2017 50.85 52.20 50.85 51.75 546,175 +0.95(+1.87%)
Sep 26, 2017 51.90 52.30 50.05 50.80 594,343 -1.60(-3.05%)
Sep 25, 2017 51.15 52.45 50.15 52.40 566,548 +1.45(+2.85%)
Sep 22, 2017 51.60 51.70 49.95 50.95 819,530 -0.50(-0.97%)
Sep 21, 2017 53.45 54.70 51.25 51.45 751,032 -1.95(-3.65%)
Sep 20, 2017 58.20 58.67 53.01 53.40 1,489,656 -5.20(-8.87%)
Sep 19, 2017 60.00 60.27 58.45 58.60 368,388 -1.50(-2.50%)
Sep 18, 2017 59.00 61.30 58.70 60.10 706,893 +1.80(+3.09%)
Sep 15, 2017 60.15 56.80 58.30 961,608 +1.05(+1.83%)
Sep 14, 2017 55.85 58.55 55.45 57.25 599,158 +1.50(+2.69%)
Sep 13, 2017 55.45 56.00 54.95 55.75 423,420 +0.15(+0.27%)
Sep 12, 2017 57.95 58.10 55.45 55.60 444,679 -2.60(-4.47%)
Sep 11, 2017 58.75 58.75 56.05 58.20 640,412 -0.05(-0.09%)
Sep 08, 2017 58.65 59.80 57.85 58.25 415,389 -0.45(-0.77%)
Sep 07, 2017 57.55 58.95 57.15 58.70 287,977 +1.25(+2.18%)
Sep 06, 2017 57.90 58.40 56.50 57.45 262,177 -0.05(-0.09%)
Sep 05, 2017 57.45 58.00 56.40 57.50 320,138 -0.30(-0.52%)
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.