Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.58 56.18 55.35 55.96 1,948,433 +0.60(+1.09%)
Dec 28, 2018 55.55 56.26 54.79 55.36 2,344,010 +0.12(+0.21%)
Dec 27, 2018 54.28 55.25 53.21 55.24 3,240,352 +0.53(+0.96%)
Dec 26, 2018 52.96 54.71 52.69 54.71 4,284,801 +1.91(+3.61%)
Dec 24, 2018 54.63 54.72 52.81 52.81 1,944,736 -2.00(-3.65%)
Dec 21, 2018 55.00 56.46 54.30 54.81 5,438,379 -0.14(-0.26%)
Dec 20, 2018 56.10 57.01 54.28 54.95 4,100,141 -1.40(-2.49%)
Dec 19, 2018 57.88 58.43 55.99 56.35 3,263,899 -1.52(-2.63%)
Dec 18, 2018 57.95 58.93 57.39 57.87 3,265,519 +0.57(+1.00%)
Dec 17, 2018 58.31 58.55 56.94 57.30 3,235,502 -1.65(-2.79%)
Dec 14, 2018 59.25 60.48 58.72 58.95 2,165,280 -0.84(-1.40%)
Dec 13, 2018 60.35 60.61 59.50 59.79 2,574,492 -0.34(-0.56%)
Dec 12, 2018 60.35 61.04 60.06 60.13 2,599,691 +0.39(+0.66%)
Dec 11, 2018 60.45 61.23 59.37 59.73 2,126,983 -0.14(-0.24%)
Dec 10, 2018 59.37 60.32 58.75 59.88 5,024,519 +0.26(+0.43%)
Dec 07, 2018 62.23 62.39 59.09 59.62 5,884,566 -2.72(-4.37%)
Dec 06, 2018 61.69 62.38 60.31 62.34 3,064,159 -0.30(-0.49%)
Dec 04, 2018 64.70 65.13 62.49 62.64 3,015,468 -2.10(-3.24%)
Dec 03, 2018 64.24 65.23 64.12 64.74 3,273,364 +1.36(+2.14%)
Nov 30, 2018 61.42 63.54 61.42 63.38 5,386,211 +1.43(+2.30%)
Nov 29, 2018 62.54 62.74 61.24 61.96 3,471,121 -0.50(-0.80%)
Nov 28, 2018 61.82 62.56 61.54 62.45 3,293,440 +0.84(+1.37%)
Nov 27, 2018 62.38 62.56 61.07 61.61 3,072,004 -1.17(-1.86%)
Nov 26, 2018 62.17 63.05 62.12 62.78 2,198,874 +1.21(+1.96%)
Nov 23, 2018 61.63 62.26 61.29 61.57 931,368 -0.42(-0.68%)
Nov 21, 2018 61.99 61.99 61.99 0 +0.80(+1.30%)
Nov 20, 2018 61.07 62.21 60.65 61.20 2,905,546 -1.19(-1.90%)
Nov 19, 2018 63.94 64.35 61.85 62.38 2,512,413 -1.78(-2.77%)
Nov 16, 2018 65.19 65.19 63.84 64.16 3,073,181 -1.39(-2.12%)
Nov 15, 2018 64.47 65.90 63.62 65.55 2,740,198 +0.16(+0.25%)
Nov 14, 2018 65.89 67.04 65.14 65.39 1,780,467 +0.27(+0.42%)
Nov 13, 2018 65.00 66.14 64.79 65.11 1,641,801 -0.07(-0.11%)
Nov 12, 2018 65.75 66.63 65.02 65.18 2,303,317 -0.44(-0.67%)
Nov 09, 2018 67.13 67.40 65.39 65.62 3,229,136 -1.91(-2.83%)
Nov 08, 2018 67.09 67.59 66.08 67.53 3,024,784 +0.33(+0.49%)
Nov 07, 2018 66.63 67.30 66.05 67.20 2,596,301 +0.57(+0.85%)
Nov 06, 2018 67.13 67.17 65.88 66.63 2,570,891 -0.78(-1.16%)
Nov 05, 2018 66.75 67.70 65.88 67.41 2,318,229 +0.83(+1.25%)
Nov 02, 2018 66.84 67.61 65.49 66.58 2,322,777 +0.21(+0.32%)
Nov 01, 2018 64.51 66.57 64.16 66.37 2,355,642 +1.75(+2.70%)
Oct 31, 2018 65.04 65.68 64.59 64.62 3,834,548 +0.32(+0.50%)
Oct 30, 2018 63.71 64.38 63.09 64.30 3,625,710 +1.08(+1.71%)
Oct 29, 2018 62.69 63.95 62.65 63.22 4,317,835 +1.38(+2.23%)
Oct 26, 2018 61.25 62.41 60.54 61.84 3,988,005 -0.05(-0.09%)
Oct 25, 2018 60.47 62.19 60.36 61.89 4,988,725 +1.70(+2.82%)
Oct 24, 2018 61.67 61.89 60.10 60.19 4,657,261 -0.40(-0.66%)
Oct 23, 2018 59.88 61.02 58.80 60.59 4,471,268 +0.09(+0.14%)
Oct 22, 2018 60.79 61.83 59.78 60.51 4,988,751 -0.12(-0.21%)
Oct 19, 2018 65.49 67.01 60.61 60.63 9,238,526 -7.27(-10.71%)
Oct 18, 2018 69.57 69.61 67.41 67.91 4,094,209 -1.71(-2.45%)
Oct 17, 2018 70.13 70.17 68.97 69.61 3,325,284 -0.29(-0.41%)
Oct 16, 2018 68.47 69.98 68.39 69.90 2,562,742 +1.59(+2.33%)
Oct 15, 2018 68.08 68.77 67.83 68.31 2,618,477 +0.14(+0.21%)
Oct 12, 2018 67.86 68.61 67.50 68.17 3,293,262 +1.53(+2.29%)
Oct 11, 2018 67.21 68.42 66.03 66.64 5,708,659 -0.60(-0.89%)
Oct 10, 2018 72.05 72.05 67.16 67.24 4,173,269 -4.94(-6.85%)
Oct 09, 2018 72.02 72.83 71.73 72.19 3,423,180 +0.15(+0.21%)
Oct 08, 2018 70.88 72.19 70.63 72.04 3,032,144 +0.72(+1.01%)
Oct 05, 2018 71.30 71.81 70.63 71.32 2,583,001 +0.02(+0.02%)
Oct 04, 2018 73.00 73.05 71.07 71.30 4,644,167 -1.83(-2.51%)
Oct 03, 2018 73.00 73.50 72.75 73.14 4,319,275 +0.58(+0.80%)
Oct 02, 2018 73.14 73.39 72.42 72.56 5,058,098 -0.28(-0.39%)
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.