Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.76 59.49 58.60 59.33 43,197 -0.44(-0.74%)
Jan 30, 2019 59.09 59.89 58.95 59.77 35,523 +0.36(+0.61%)
Jan 29, 2019 59.90 59.94 59.27 59.41 24,580 -0.37(-0.61%)
Jan 28, 2019 59.53 59.90 59.44 59.77 47,110 -0.09(-0.16%)
Jan 25, 2019 59.27 60.10 59.20 59.87 62,200 +1.98(+3.42%)
Jan 24, 2019 57.48 58.18 57.33 57.89 49,586 +0.70(+1.22%)
Jan 23, 2019 57.33 57.43 56.90 57.19 37,179 -0.02(-0.03%)
Jan 22, 2019 57.26 57.44 57.05 57.21 45,644 -0.73(-1.27%)
Jan 18, 2019 57.70 58.10 57.12 57.95 55,100 +2.02(+3.60%)
Jan 17, 2019 55.63 56.46 55.51 55.93 45,007 -0.76(-1.34%)
Jan 16, 2019 56.37 56.96 56.30 56.69 74,191 +0.34(+0.60%)
Jan 15, 2019 56.43 56.73 56.19 56.35 81,407 -0.29(-0.51%)
Jan 14, 2019 55.90 56.75 55.85 56.64 54,901 +0.44(+0.78%)
Jan 11, 2019 55.99 56.65 55.70 56.20 74,700 -0.85(-1.49%)
Jan 10, 2019 56.22 57.10 56.17 57.05 47,230 +0.50(+0.88%)
Jan 09, 2019 56.69 56.87 56.01 56.55 129,876 +1.83(+3.34%)
Jan 08, 2019 55.23 55.30 54.30 54.72 79,071 +0.38(+0.69%)
Jan 07, 2019 53.89 54.48 53.80 54.34 103,324 +0.45(+0.84%)
Jan 04, 2019 52.79 53.98 52.65 53.89 71,300 +2.78(+5.44%)
Jan 03, 2019 51.50 51.53 51.07 51.11 48,336 -0.85(-1.64%)
Jan 02, 2019 50.77 51.96 50.63 51.96 139,221 -0.81(-1.53%)
Dec 31, 2018 52.48 53.61 52.38 52.77 166,600 +0.22(+0.42%)
Dec 28, 2018 52.60 52.88 52.00 52.55 157,800 +0.03(+0.06%)
Dec 27, 2018 52.02 52.59 51.17 52.52 126,650 -0.89(-1.67%)
Dec 26, 2018 52.98 53.41 51.00 53.41 146,666 +1.91(+3.71%)
Dec 24, 2018 52.89 52.93 51.50 51.50 64,800 -1.00(-1.90%)
Dec 21, 2018 53.34 53.66 52.33 52.50 119,600 -0.33(-0.62%)
Dec 20, 2018 53.17 53.64 52.62 52.83 141,049 -0.34(-0.64%)
Dec 19, 2018 54.05 54.45 52.69 53.17 160,837 -0.44(-0.82%)
Dec 18, 2018 54.31 54.45 53.47 53.61 127,612 +0.31(+0.58%)
Dec 17, 2018 53.74 53.94 53.15 53.30 200,807 -0.01(-0.01%)
Dec 14, 2018 53.69 53.91 53.17 53.30 75,700 -0.62(-1.16%)
Dec 13, 2018 54.40 54.47 53.76 53.93 52,689 +0.10(+0.19%)
Dec 12, 2018 53.53 54.15 53.50 53.83 117,128 +0.76(+1.43%)
Dec 11, 2018 53.50 53.50 52.62 53.07 60,101 +0.81(+1.55%)
Dec 10, 2018 52.21 52.40 51.28 52.26 88,330 -0.74(-1.40%)
Dec 07, 2018 53.79 54.22 52.93 53.00 92,900 -1.46(-2.68%)
Dec 06, 2018 54.17 54.65 53.30 54.46 202,481 -2.08(-3.68%)
Dec 04, 2018 58.18 58.24 56.26 56.54 88,800 -2.25(-3.83%)
Dec 03, 2018 59.30 59.32 58.51 58.79 86,254 +2.33(+4.13%)
Nov 30, 2018 55.63 56.63 55.63 56.46 115,900 -0.86(-1.50%)
Nov 29, 2018 57.80 58.08 57.28 57.32 63,595 -0.78(-1.34%)
Nov 28, 2018 57.50 58.27 56.86 58.10 91,486 +0.71(+1.24%)
Nov 27, 2018 58.51 58.54 57.00 57.39 94,841 -1.70(-2.88%)
Nov 26, 2018 58.90 59.21 58.66 59.09 66,383 +1.62(+2.82%)
Nov 23, 2018 57.16 57.50 57.14 57.47 19,700 -0.59(-1.02%)
Nov 21, 2018 58.06 58.06 58.06 0 +1.33(+2.34%)
Nov 20, 2018 57.21 57.34 56.50 56.73 73,275 -0.97(-1.68%)
Nov 19, 2018 57.91 58.30 57.45 57.70 74,041 -0.01(-0.02%)
Nov 16, 2018 57.65 58.15 57.35 57.71 60,600 -0.62(-1.06%)
Nov 15, 2018 57.74 58.45 57.27 58.33 110,202 -0.16(-0.27%)
Nov 14, 2018 60.17 60.25 58.16 58.49 141,357 +0.12(+0.21%)
Nov 13, 2018 57.38 58.75 57.25 58.37 54,298 +2.07(+3.67%)
Nov 12, 2018 57.02 57.05 56.26 56.30 63,744 -1.27(-2.21%)
Nov 09, 2018 57.65 57.75 57.26 57.57 46,900 -0.90(-1.54%)
Nov 08, 2018 59.22 59.24 58.18 58.47 75,590 -1.83(-3.03%)
Nov 07, 2018 60.16 60.30 59.76 60.30 72,870 +0.54(+0.90%)
Nov 06, 2018 59.81 59.95 59.54 59.76 38,478 -0.47(-0.77%)
Nov 05, 2018 60.65 60.81 60.01 60.23 47,499 -0.53(-0.87%)
Nov 02, 2018 61.71 61.78 60.24 60.76 32,300 +0.76(+1.27%)
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.