Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.62 61.62 61.62 0 -0.07(-0.11%)
Dec 28, 2017 61.50 61.71 61.20 61.68 1,928,254 +0.34(+0.56%)
Dec 27, 2017 61.32 61.55 61.12 61.34 2,574,722 +0.21(+0.34%)
Dec 26, 2017 61.77 61.88 61.09 61.13 1,287,078 -0.55(-0.90%)
Dec 22, 2017 61.89 62.18 61.66 61.68 2,150,993 -0.08(-0.12%)
Dec 21, 2017 62.04 62.25 61.66 61.76 5,290,670 -0.64(-1.02%)
Dec 20, 2017 62.40 62.70 62.23 62.40 4,335,222 -0.01(-0.01%)
Dec 19, 2017 63.41 63.44 62.39 62.40 2,010,869 -0.83(-1.31%)
Dec 18, 2017 64.21 64.41 63.18 63.23 2,972,694 -0.87(-1.36%)
Dec 15, 2017 63.53 64.41 63.49 64.10 4,650,343 +0.21(+0.33%)
Dec 14, 2017 64.26 64.26 63.46 63.90 2,319,691 -0.18(-0.29%)
Dec 13, 2017 64.20 64.55 63.88 64.08 2,743,619 +0.41(+0.64%)
Dec 12, 2017 63.67 64.67 63.66 63.67 2,514,637 -0.89(-1.38%)
Dec 11, 2017 64.32 64.65 63.90 64.56 1,994,658 +0.13(+0.19%)
Dec 08, 2017 64.01 64.44 63.81 64.43 1,742,690 +0.27(+0.42%)
Dec 07, 2017 64.20 64.27 63.59 64.16 2,437,338 -0.10(-0.16%)
Dec 06, 2017 64.08 64.45 63.85 64.26 4,457,139 +0.39(+0.60%)
Dec 05, 2017 64.88 64.98 63.53 63.88 3,140,623 -0.94(-1.45%)
Dec 04, 2017 64.98 65.16 64.63 64.82 3,054,599 +0.13(+0.19%)
Dec 01, 2017 65.14 65.30 64.41 64.69 2,485,953 -0.33(-0.50%)
Nov 30, 2017 64.51 65.10 64.41 65.02 3,822,863 +0.41(+0.64%)
Nov 29, 2017 64.39 64.93 64.14 64.61 1,872,752 +0.10(+0.16%)
Nov 28, 2017 64.45 64.72 64.31 64.51 3,629,106 +0.23(+0.36%)
Nov 27, 2017 64.39 64.03 64.27 1,945,240 +0.23(+0.35%)
Nov 24, 2017 64.15 64.48 64.00 64.05 874,730 -0.10(-0.16%)
Nov 22, 2017 64.22 64.40 63.95 64.15 1,271,963 -0.15(-0.23%)
Nov 21, 2017 64.06 64.54 64.04 64.30 2,484,512 +0.28(+0.43%)
Nov 20, 2017 64.07 64.18 63.67 64.02 1,927,778 +0.05(+0.08%)
Nov 17, 2017 64.06 64.40 63.74 63.97 2,054,761 -0.32(-0.50%)
Nov 16, 2017 64.13 64.31 63.91 64.29 2,089,615 +0.14(+0.22%)
Nov 15, 2017 64.97 65.27 64.04 64.15 2,611,474 -0.67(-1.03%)
Nov 14, 2017 63.59 64.86 63.47 64.82 2,448,229 +1.06(+1.66%)
Nov 13, 2017 62.62 63.90 62.56 63.76 2,722,574 +1.13(+1.81%)
Nov 10, 2017 62.80 62.92 62.51 62.63 2,547,641 -0.59(-0.94%)
Nov 09, 2017 62.70 63.23 62.58 63.23 2,064,054 +0.49(+0.79%)
Nov 08, 2017 62.38 62.98 62.21 62.73 2,999,023 +0.27(+0.44%)
Nov 07, 2017 61.39 62.46 61.10 62.46 2,695,502 +1.21(+1.98%)
Nov 06, 2017 61.53 61.59 61.10 61.24 2,816,861 -0.29(-0.47%)
Nov 03, 2017 61.19 61.98 61.19 61.53 2,783,494 +0.30(+0.49%)
Nov 02, 2017 61.51 62.23 61.19 61.24 5,087,685 -0.24(-0.39%)
Nov 01, 2017 61.82 61.98 61.23 61.48 1,944,423 -0.33(-0.54%)
Oct 31, 2017 61.48 61.95 61.28 61.81 2,785,782 +0.20(+0.32%)
Oct 30, 2017 61.35 61.69 61.11 61.61 1,855,659 +0.12(+0.20%)
Oct 27, 2017 61.13 61.89 60.98 61.48 2,214,297 +0.22(+0.35%)
Oct 26, 2017 61.34 62.22 61.19 61.27 2,773,871 +0.15(+0.24%)
Oct 25, 2017 61.33 61.33 60.25 61.12 3,827,686 -0.32(-0.53%)
Oct 24, 2017 61.30 61.51 61.00 61.44 2,537,586 +0.04(+0.07%)
Oct 23, 2017 61.44 61.56 61.19 61.40 2,151,697 -0.05(-0.08%)
Oct 20, 2017 61.23 61.46 61.12 61.45 1,888,007 +0.12(+0.20%)
Oct 19, 2017 60.75 61.34 60.60 61.33 2,029,935 +0.68(+1.12%)
Oct 18, 2017 60.71 60.80 60.32 60.65 1,324,838 -0.16(-0.26%)
Oct 17, 2017 60.50 60.90 60.24 60.80 2,072,981 +0.07(+0.11%)
Oct 16, 2017 60.61 60.85 60.26 60.74 1,763,366 -0.03(-0.05%)
Oct 13, 2017 61.09 61.39 60.58 60.77 2,340,053 -0.15(-0.25%)
Oct 12, 2017 60.48 60.97 60.42 60.92 2,193,235 +0.48(+0.80%)
Oct 11, 2017 60.15 60.80 60.10 60.44 2,377,741 +0.31(+0.51%)
Oct 10, 2017 59.56 60.13 59.35 60.13 2,604,732 +0.54(+0.91%)
Oct 09, 2017 59.43 59.72 59.38 59.59 1,930,141 +0.17(+0.29%)
Oct 06, 2017 59.15 59.41 58.93 59.42 2,183,383 +0.03(+0.06%)
Oct 05, 2017 59.38 59.50 59.06 59.38 2,775,016 -0.02(-0.04%)
Oct 04, 2017 58.43 59.42 58.24 59.41 3,691,193 +1.02(+1.75%)
Oct 03, 2017 58.44 58.44 57.77 58.39 2,896,572 -0.12(-0.20%)
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.