Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.83 53.51 52.41 53.34 1,888,837 +0.63(+1.19%)
Dec 28, 2018 52.99 53.66 52.29 52.71 2,708,273 -0.03(-0.06%)
Dec 27, 2018 51.75 52.74 50.83 52.74 2,541,233 +0.06(+0.12%)
Dec 26, 2018 50.15 52.71 49.46 52.68 2,229,153 +2.63(+5.26%)
Dec 24, 2018 50.28 50.86 49.61 50.05 1,498,114 -0.86(-1.69%)
Dec 21, 2018 51.59 52.58 50.76 50.91 4,781,010 -0.75(-1.46%)
Dec 20, 2018 51.58 52.41 51.09 51.66 3,686,871 -0.50(-0.97%)
Dec 19, 2018 52.80 53.80 51.67 52.17 4,489,974 -0.71(-1.35%)
Dec 18, 2018 54.19 54.72 52.45 52.88 3,942,860 -1.10(-2.04%)
Dec 17, 2018 53.22 54.64 52.98 53.98 4,516,215 +0.42(+0.78%)
Dec 14, 2018 53.42 54.81 53.32 53.56 5,597,613 -0.50(-0.93%)
Dec 13, 2018 55.89 56.21 53.88 54.07 4,658,307 -1.78(-3.18%)
Dec 12, 2018 55.72 56.54 55.13 55.85 5,277,032 +0.90(+1.64%)
Dec 11, 2018 56.15 56.85 54.88 54.95 2,883,591 -0.64(-1.15%)
Dec 10, 2018 56.41 56.82 54.83 55.58 3,199,831 -1.42(-2.50%)
Dec 07, 2018 57.86 58.71 56.72 57.01 4,167,982 -0.86(-1.49%)
Dec 06, 2018 57.41 57.94 56.61 57.87 4,181,667 -0.96(-1.64%)
Dec 04, 2018 60.97 61.53 58.51 58.83 3,977,873 -2.60(-4.24%)
Dec 03, 2018 61.85 62.47 61.08 61.44 3,270,771 +0.46(+0.76%)
Nov 30, 2018 60.54 61.73 60.52 60.98 3,474,552 +0.15(+0.24%)
Nov 29, 2018 61.18 61.54 60.39 60.83 2,559,234 -0.75(-1.21%)
Nov 28, 2018 61.04 62.05 60.41 61.58 2,441,341 +0.49(+0.79%)
Nov 27, 2018 61.12 62.33 60.71 61.09 2,754,292 -0.59(-0.96%)
Nov 26, 2018 61.14 61.96 60.93 61.68 2,713,915 +1.33(+2.21%)
Nov 23, 2018 60.36 60.74 59.55 60.35 1,054,948 -0.52(-0.86%)
Nov 21, 2018 60.88 60.88 60.88 0 +0.13(+0.22%)
Nov 20, 2018 61.68 62.05 60.61 60.74 2,543,533 -1.37(-2.21%)
Nov 19, 2018 62.76 63.29 61.56 62.12 2,067,342 -0.57(-0.91%)
Nov 16, 2018 62.65 62.93 62.11 62.68 2,421,551 -0.43(-0.68%)
Nov 15, 2018 61.58 63.19 61.18 63.12 2,873,905 +0.96(+1.55%)
Nov 14, 2018 64.23 64.61 61.59 62.15 2,709,472 -1.58(-2.48%)
Nov 13, 2018 64.05 65.20 63.65 63.73 2,533,819 -0.68(-1.05%)
Nov 12, 2018 65.58 65.87 64.34 64.41 2,562,366 -0.81(-1.24%)
Nov 09, 2018 64.91 65.45 64.69 65.22 4,157,723 +0.14(+0.21%)
Nov 08, 2018 64.08 65.48 63.94 65.08 1,964,911 +0.74(+1.15%)
Nov 07, 2018 64.56 64.96 62.92 64.34 2,297,106 -0.11(-0.17%)
Nov 06, 2018 64.24 64.63 63.81 64.45 2,024,507 +0.11(+0.17%)
Nov 05, 2018 64.31 64.85 63.69 64.34 2,436,115 +0.03(+0.05%)
Nov 02, 2018 64.54 65.55 63.64 64.31 3,713,616 +0.62(+0.98%)
Nov 01, 2018 63.12 64.23 62.93 63.69 2,907,221 +0.88(+1.40%)
Oct 31, 2018 63.11 64.33 62.75 62.81 3,403,731 +0.62(+0.99%)
Oct 30, 2018 61.84 62.34 60.96 62.19 3,080,481 +0.75(+1.23%)
Oct 29, 2018 61.88 62.62 60.83 61.44 2,140,236 +0.75(+1.23%)
Oct 26, 2018 60.88 61.68 60.30 60.69 2,275,203 -0.69(-1.13%)
Oct 25, 2018 60.82 62.02 60.46 61.38 2,009,439 +1.11(+1.84%)
Oct 24, 2018 62.24 62.43 60.15 60.27 2,687,571 -2.14(-3.43%)
Oct 23, 2018 61.45 62.97 60.26 62.42 2,568,532 -0.07(-0.11%)
Oct 22, 2018 65.25 65.42 62.38 62.48 1,986,335 -2.52(-3.87%)
Oct 19, 2018 64.39 66.03 63.89 65.00 2,665,939 +0.66(+1.03%)
Oct 18, 2018 65.06 66.00 64.23 64.34 2,754,104 -1.18(-1.80%)
Oct 17, 2018 64.67 66.23 63.22 65.52 4,182,597 +0.91(+1.41%)
Oct 16, 2018 64.69 65.78 63.01 64.61 6,411,781 +0.29(+0.45%)
Oct 15, 2018 64.80 65.23 63.86 64.32 3,680,766 -0.93(-1.43%)
Oct 12, 2018 66.93 66.96 63.42 65.25 3,912,425 -0.82(-1.25%)
Oct 11, 2018 68.27 68.65 66.01 66.07 3,237,782 -2.60(-3.78%)
Oct 10, 2018 70.76 71.11 68.58 68.67 2,449,145 -2.12(-2.99%)
Oct 09, 2018 71.04 71.26 70.46 70.79 947,022 -0.44(-0.62%)
Oct 08, 2018 71.02 71.48 70.38 71.23 921,254 +0.35(+0.49%)
Oct 05, 2018 71.64 71.83 70.54 70.88 1,060,142 -0.52(-0.73%)
Oct 04, 2018 71.13 72.23 70.62 71.40 1,776,910 +0.49(+0.68%)
Oct 03, 2018 69.69 71.07 69.69 70.92 2,736,550 +1.78(+2.57%)
Oct 02, 2018 69.54 69.80 68.86 69.14 2,631,255 -0.35(-0.50%)
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.