Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.94 56.54 55.70 56.31 1,936,199 +0.61(+1.09%)
Dec 28, 2018 55.90 56.61 55.14 55.71 2,329,292 +0.12(+0.21%)
Dec 27, 2018 54.63 55.60 53.54 55.59 3,220,006 +0.53(+0.96%)
Dec 26, 2018 53.30 55.06 53.03 55.06 4,257,898 +1.92(+3.61%)
Dec 24, 2018 54.97 55.07 53.14 53.14 1,932,526 -2.01(-3.65%)
Dec 21, 2018 55.35 56.82 54.64 55.15 5,404,232 -0.14(-0.26%)
Dec 20, 2018 56.46 57.37 54.63 55.30 4,074,397 -1.41(-2.49%)
Dec 19, 2018 58.25 58.80 56.35 56.71 3,243,405 -1.53(-2.63%)
Dec 18, 2018 58.31 59.30 57.75 58.24 3,245,016 +0.58(+1.00%)
Dec 17, 2018 58.67 58.92 57.30 57.66 3,215,187 -1.66(-2.79%)
Dec 14, 2018 59.62 60.86 59.09 59.32 2,151,685 -0.84(-1.40%)
Dec 13, 2018 60.73 61.00 59.87 60.17 2,558,327 -0.34(-0.56%)
Dec 12, 2018 60.73 61.43 60.44 60.51 2,583,368 +0.39(+0.66%)
Dec 11, 2018 60.83 61.62 59.74 60.11 2,113,628 -0.14(-0.24%)
Dec 10, 2018 59.74 60.70 59.12 60.25 4,992,971 +0.26(+0.43%)
Dec 07, 2018 62.62 62.79 59.46 59.99 5,847,617 -2.72(-4.33%)
Dec 06, 2018 62.06 62.76 60.67 62.71 3,046,060 -0.31(-0.49%)
Dec 04, 2018 65.08 65.52 62.86 63.01 2,997,657 -2.11(-3.24%)
Dec 03, 2018 64.62 65.62 64.50 65.12 3,254,030 +1.36(+2.14%)
Nov 30, 2018 61.78 63.92 61.78 63.76 5,354,398 +1.44(+2.30%)
Nov 29, 2018 62.91 63.12 61.60 62.32 3,450,619 -0.50(-0.80%)
Nov 28, 2018 62.19 62.93 61.91 62.83 3,273,988 +0.85(+1.37%)
Nov 27, 2018 62.75 62.93 61.43 61.98 3,053,859 -1.18(-1.86%)
Nov 26, 2018 62.54 63.42 62.49 63.16 2,185,886 +1.22(+1.96%)
Nov 23, 2018 61.99 62.63 61.66 61.94 925,867 -0.42(-0.68%)
Nov 21, 2018 62.36 62.36 62.36 0 +0.80(+1.30%)
Nov 20, 2018 61.43 62.58 61.01 61.56 2,888,385 -1.19(-1.90%)
Nov 19, 2018 64.32 64.73 62.21 62.76 2,497,574 -1.79(-2.77%)
Nov 16, 2018 65.58 65.58 64.22 64.54 3,055,029 -1.40(-2.12%)
Nov 15, 2018 64.85 66.29 64.00 65.94 2,724,013 +0.16(+0.25%)
Nov 14, 2018 66.29 67.44 65.52 65.78 1,769,951 +0.27(+0.42%)
Nov 13, 2018 65.38 66.53 65.18 65.50 1,632,104 -0.07(-0.11%)
Nov 12, 2018 66.14 67.02 65.41 65.57 2,289,713 -0.44(-0.67%)
Nov 09, 2018 67.52 67.80 65.78 66.01 3,210,063 -1.92(-2.83%)
Nov 08, 2018 67.49 67.99 66.47 67.93 3,006,918 +0.33(+0.49%)
Nov 07, 2018 67.03 67.70 66.44 67.60 2,580,966 +0.57(+0.85%)
Nov 06, 2018 67.52 67.57 66.27 67.03 2,555,706 -0.78(-1.16%)
Nov 05, 2018 67.15 68.10 66.27 67.81 2,304,537 +0.84(+1.25%)
Nov 02, 2018 67.23 68.01 65.88 66.98 2,309,058 +0.21(+0.32%)
Nov 01, 2018 64.89 66.97 64.54 66.76 2,341,728 +1.76(+2.70%)
Oct 31, 2018 65.43 66.07 64.98 65.01 3,811,900 +0.32(+0.50%)
Oct 30, 2018 64.09 64.76 63.46 64.69 3,604,295 +1.09(+1.71%)
Oct 29, 2018 63.06 64.33 63.02 63.59 4,292,332 +1.39(+2.23%)
Oct 26, 2018 61.62 62.78 60.90 62.21 3,964,450 -0.05(-0.09%)
Oct 25, 2018 60.83 62.56 60.72 62.26 4,959,260 +1.71(+2.82%)
Oct 24, 2018 62.03 62.26 60.46 60.55 4,629,753 -0.40(-0.66%)
Oct 23, 2018 60.24 61.38 59.15 60.95 4,444,859 +0.09(+0.14%)
Oct 22, 2018 61.15 62.20 60.14 60.87 4,959,285 -0.13(-0.21%)
Oct 19, 2018 65.88 67.41 60.97 60.99 9,183,959 -7.32(-10.71%)
Oct 18, 2018 69.99 70.02 67.81 68.31 4,070,027 -1.72(-2.45%)
Oct 17, 2018 70.54 70.58 69.38 70.03 3,305,643 -0.29(-0.41%)
Oct 16, 2018 68.88 70.39 68.80 70.32 2,547,605 +1.60(+2.33%)
Oct 15, 2018 68.49 69.18 68.24 68.72 2,603,011 +0.14(+0.21%)
Oct 12, 2018 68.26 69.02 67.90 68.58 3,273,810 +1.54(+2.29%)
Oct 11, 2018 67.61 68.83 66.42 67.04 5,674,941 -0.60(-0.89%)
Oct 10, 2018 72.48 72.48 67.56 67.64 4,148,620 -4.97(-6.85%)
Oct 09, 2018 72.45 73.26 72.15 72.61 3,402,961 +0.15(+0.21%)
Oct 08, 2018 71.30 72.61 71.05 72.47 3,014,235 +0.72(+1.01%)
Oct 05, 2018 71.72 72.24 71.05 71.74 2,567,744 +0.02(+0.02%)
Oct 04, 2018 73.44 73.49 71.49 71.73 4,616,736 -1.84(-2.51%)
Oct 03, 2018 73.43 73.93 73.19 73.57 4,293,764 +0.58(+0.80%)
Oct 02, 2018 73.57 73.83 72.85 72.99 5,028,223 -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.