Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.48 56.08 55.25 55.86 1,951,977 +0.60(+1.09%)
Dec 28, 2018 55.45 56.16 54.69 55.26 2,348,273 +0.12(+0.21%)
Dec 27, 2018 54.18 55.15 53.11 55.14 3,246,245 +0.52(+0.96%)
Dec 26, 2018 52.87 54.61 52.60 54.61 4,292,594 +1.90(+3.61%)
Dec 24, 2018 54.53 54.62 52.71 52.71 1,948,273 -2.00(-3.65%)
Dec 21, 2018 54.90 56.36 54.20 54.71 5,448,270 -0.14(-0.26%)
Dec 20, 2018 56.00 56.91 54.18 54.85 4,107,598 -1.40(-2.49%)
Dec 19, 2018 57.78 58.33 55.89 56.25 3,269,835 -1.52(-2.63%)
Dec 18, 2018 57.84 58.82 57.28 57.77 3,271,458 +0.57(+1.00%)
Dec 17, 2018 58.20 58.44 56.84 57.20 3,241,387 -1.64(-2.79%)
Dec 14, 2018 59.14 60.37 58.62 58.84 2,169,218 -0.84(-1.40%)
Dec 13, 2018 60.24 60.50 59.39 59.68 2,579,174 -0.34(-0.56%)
Dec 12, 2018 60.24 60.93 59.95 60.02 2,604,420 +0.39(+0.66%)
Dec 11, 2018 60.34 61.12 59.26 59.63 2,130,852 -0.14(-0.24%)
Dec 10, 2018 59.26 60.21 58.65 59.77 5,033,657 +0.26(+0.43%)
Dec 07, 2018 62.12 62.28 58.98 59.51 5,895,268 -2.72(-4.37%)
Dec 06, 2018 61.58 62.27 60.20 62.22 3,069,731 -0.30(-0.49%)
Dec 04, 2018 64.58 65.01 62.37 62.53 3,020,952 -2.09(-3.24%)
Dec 03, 2018 64.12 65.11 64.00 64.62 3,279,317 +1.35(+2.14%)
Nov 30, 2018 61.31 63.42 61.31 63.27 5,396,007 +1.42(+2.30%)
Nov 29, 2018 62.43 62.63 61.13 61.84 3,477,434 -0.50(-0.80%)
Nov 28, 2018 61.71 62.44 61.43 62.34 3,299,430 +0.84(+1.37%)
Nov 27, 2018 62.26 62.44 60.96 61.50 3,077,591 -1.17(-1.86%)
Nov 26, 2018 62.06 62.93 62.01 62.67 2,202,873 +1.21(+1.96%)
Nov 23, 2018 61.52 62.15 61.18 61.46 933,061 -0.42(-0.68%)
Nov 21, 2018 61.88 61.88 61.88 0 +0.79(+1.30%)
Nov 20, 2018 60.96 62.10 60.54 61.09 2,910,830 -1.18(-1.90%)
Nov 19, 2018 63.83 64.23 61.73 62.27 2,516,982 -1.77(-2.77%)
Nov 16, 2018 65.07 65.07 63.73 64.05 3,078,770 -1.39(-2.12%)
Nov 15, 2018 64.35 65.78 63.50 65.43 2,745,182 +0.16(+0.25%)
Nov 14, 2018 65.77 66.92 65.02 65.27 1,783,705 +0.27(+0.42%)
Nov 13, 2018 64.88 66.02 64.68 65.00 1,644,787 -0.07(-0.11%)
Nov 12, 2018 65.63 66.51 64.90 65.07 2,307,506 -0.44(-0.67%)
Nov 09, 2018 67.00 67.28 65.28 65.50 3,235,008 -1.91(-2.83%)
Nov 08, 2018 66.97 67.47 65.96 67.41 3,030,285 +0.33(+0.49%)
Nov 07, 2018 66.51 67.18 65.93 67.08 2,601,022 +0.57(+0.85%)
Nov 06, 2018 67.00 67.05 65.76 66.51 2,575,567 -0.78(-1.16%)
Nov 05, 2018 66.63 67.58 65.76 67.29 2,322,445 +0.83(+1.25%)
Nov 02, 2018 66.72 67.49 65.37 66.46 2,327,001 +0.21(+0.32%)
Nov 01, 2018 64.39 66.45 64.05 66.25 2,359,926 +1.74(+2.70%)
Oct 31, 2018 64.93 65.56 64.47 64.51 3,841,522 +0.32(+0.50%)
Oct 30, 2018 63.59 64.26 62.97 64.19 3,632,304 +1.08(+1.71%)
Oct 29, 2018 62.58 63.83 62.54 63.10 4,325,688 +1.38(+2.23%)
Oct 26, 2018 61.14 62.29 60.43 61.73 3,995,257 -0.05(-0.09%)
Oct 25, 2018 60.36 62.08 60.25 61.78 4,997,798 +1.70(+2.82%)
Oct 24, 2018 61.56 61.78 59.99 60.08 4,665,731 -0.40(-0.66%)
Oct 23, 2018 59.77 60.91 58.70 60.48 4,479,400 +0.09(+0.14%)
Oct 22, 2018 60.68 61.72 59.67 60.40 4,997,824 -0.12(-0.21%)
Oct 19, 2018 65.37 66.89 60.50 60.52 9,255,327 -7.26(-10.71%)
Oct 18, 2018 69.45 69.48 67.29 67.78 4,101,655 -1.70(-2.45%)
Oct 17, 2018 70.00 70.04 68.85 69.49 3,331,331 -0.29(-0.41%)
Oct 16, 2018 68.35 69.85 68.27 69.77 2,567,403 +1.59(+2.33%)
Oct 15, 2018 67.96 68.65 67.71 68.19 2,623,239 +0.14(+0.21%)
Oct 12, 2018 67.74 68.49 67.37 68.05 3,299,251 +1.53(+2.29%)
Oct 11, 2018 67.09 68.30 65.91 66.52 5,719,041 -0.60(-0.89%)
Oct 10, 2018 71.92 71.92 67.03 67.12 4,180,859 -4.93(-6.85%)
Oct 09, 2018 71.89 72.69 71.60 72.05 3,429,406 +0.15(+0.21%)
Oct 08, 2018 70.76 72.05 70.51 71.91 3,037,659 +0.72(+1.01%)
Oct 05, 2018 71.17 71.68 70.50 71.19 2,587,698 +0.02(+0.02%)
Oct 04, 2018 72.87 72.92 70.94 71.18 4,652,613 -1.83(-2.51%)
Oct 03, 2018 72.86 73.36 72.62 73.00 4,327,130 +0.58(+0.80%)
Oct 02, 2018 73.00 73.26 72.28 72.43 5,067,297 -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.