Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.83 56.43 55.60 56.21 1,939,721 +0.61(+1.09%)
Dec 28, 2018 55.80 56.51 55.04 55.61 2,333,528 +0.12(+0.21%)
Dec 27, 2018 54.53 55.50 53.45 55.49 3,225,862 +0.53(+0.96%)
Dec 26, 2018 53.20 54.96 52.93 54.96 4,265,641 +1.91(+3.61%)
Dec 24, 2018 54.87 54.97 53.04 53.04 1,936,040 -2.01(-3.65%)
Dec 21, 2018 55.25 56.72 54.54 55.05 5,414,060 -0.14(-0.26%)
Dec 20, 2018 56.35 57.27 54.53 55.20 4,081,806 -1.41(-2.49%)
Dec 19, 2018 58.14 58.69 56.24 56.61 3,249,304 -1.53(-2.63%)
Dec 18, 2018 58.21 59.19 57.65 58.13 3,250,917 +0.58(+1.00%)
Dec 17, 2018 58.57 58.81 57.20 57.56 3,221,034 -1.65(-2.79%)
Dec 14, 2018 59.51 60.75 58.99 59.21 2,155,598 -0.84(-1.40%)
Dec 13, 2018 60.62 60.88 59.77 60.06 2,562,980 -0.34(-0.56%)
Dec 12, 2018 60.62 61.32 60.33 60.40 2,588,066 +0.39(+0.66%)
Dec 11, 2018 60.72 61.51 59.63 60.00 2,117,472 -0.14(-0.24%)
Dec 10, 2018 59.63 60.59 59.02 60.14 5,002,051 +0.26(+0.43%)
Dec 07, 2018 62.51 62.67 59.36 59.88 5,858,252 -2.71(-4.33%)
Dec 06, 2018 61.94 62.64 60.56 62.59 3,051,600 -0.31(-0.49%)
Dec 04, 2018 64.97 65.40 62.74 62.90 3,003,109 -2.11(-3.24%)
Dec 03, 2018 64.50 65.50 64.38 65.01 3,259,948 +1.36(+2.14%)
Nov 30, 2018 61.67 63.80 61.67 63.64 5,364,136 +1.43(+2.30%)
Nov 29, 2018 62.80 63.00 61.49 62.21 3,456,895 -0.50(-0.80%)
Nov 28, 2018 62.08 62.81 61.80 62.71 3,279,942 +0.85(+1.37%)
Nov 27, 2018 62.63 62.81 61.32 61.87 3,059,413 -1.17(-1.86%)
Nov 26, 2018 62.43 63.31 62.38 63.04 2,189,862 +1.21(+1.96%)
Nov 23, 2018 61.88 62.52 61.55 61.83 927,550 -0.42(-0.68%)
Nov 21, 2018 62.25 62.25 62.25 0 +0.80(+1.30%)
Nov 20, 2018 61.32 62.47 60.90 61.45 2,893,638 -1.19(-1.90%)
Nov 19, 2018 64.21 64.61 62.10 62.64 2,502,116 -1.79(-2.77%)
Nov 16, 2018 65.46 65.46 64.11 64.43 3,060,586 -1.39(-2.12%)
Nov 15, 2018 64.73 66.17 63.88 65.82 2,728,968 +0.16(+0.25%)
Nov 14, 2018 66.16 67.32 65.41 65.66 1,773,170 +0.27(+0.42%)
Nov 13, 2018 65.26 66.41 65.06 65.38 1,635,072 -0.07(-0.11%)
Nov 12, 2018 66.02 66.90 65.29 65.45 2,293,877 -0.44(-0.67%)
Nov 09, 2018 67.40 67.68 65.66 65.89 3,215,901 -1.92(-2.83%)
Nov 08, 2018 67.37 67.87 66.35 67.81 3,012,387 +0.33(+0.49%)
Nov 07, 2018 66.91 67.58 66.32 67.48 2,585,660 +0.57(+0.85%)
Nov 06, 2018 67.40 67.45 66.15 66.91 2,560,354 -0.78(-1.16%)
Nov 05, 2018 67.03 67.98 66.15 67.69 2,308,728 +0.84(+1.25%)
Nov 02, 2018 67.11 67.89 65.76 66.85 2,313,257 +0.21(+0.32%)
Nov 01, 2018 64.77 66.85 64.43 66.64 2,345,987 +1.75(+2.70%)
Oct 31, 2018 65.31 65.95 64.86 64.89 3,818,832 +0.32(+0.50%)
Oct 30, 2018 63.97 64.64 63.35 64.57 3,610,850 +1.09(+1.71%)
Oct 29, 2018 62.95 64.21 62.91 63.48 4,300,138 +1.39(+2.23%)
Oct 26, 2018 61.51 62.67 60.79 62.09 3,971,660 -0.05(-0.09%)
Oct 25, 2018 60.72 62.45 60.61 62.15 4,968,279 +1.71(+2.82%)
Oct 24, 2018 61.92 62.15 60.35 60.44 4,638,173 -0.40(-0.66%)
Oct 23, 2018 60.13 61.27 59.04 60.84 4,452,943 +0.09(+0.14%)
Oct 22, 2018 61.04 62.09 60.03 60.75 4,968,305 -0.13(-0.21%)
Oct 19, 2018 65.76 67.28 60.86 60.88 9,200,661 -7.30(-10.71%)
Oct 18, 2018 69.86 69.89 67.69 68.18 4,077,429 -1.71(-2.45%)
Oct 17, 2018 70.42 70.46 69.26 69.90 3,311,655 -0.29(-0.41%)
Oct 16, 2018 68.76 70.27 68.67 70.19 2,552,239 +1.60(+2.33%)
Oct 15, 2018 68.36 69.05 68.11 68.59 2,607,745 +0.14(+0.21%)
Oct 12, 2018 68.14 68.90 67.77 68.45 3,279,765 +1.53(+2.29%)
Oct 11, 2018 67.49 68.70 66.30 66.92 5,685,262 -0.60(-0.89%)
Oct 10, 2018 72.35 72.35 67.43 67.52 4,156,165 -4.96(-6.85%)
Oct 09, 2018 72.32 73.12 72.02 72.48 3,409,150 +0.15(+0.21%)
Oct 08, 2018 71.18 72.48 70.92 72.33 3,019,717 +0.72(+1.01%)
Oct 05, 2018 71.59 72.11 70.92 71.61 2,572,414 +0.02(+0.02%)
Oct 04, 2018 73.31 73.35 71.36 71.60 4,625,132 -1.84(-2.51%)
Oct 03, 2018 73.30 73.80 73.05 73.44 4,301,573 +0.58(+0.80%)
Oct 02, 2018 73.44 73.69 72.71 72.86 5,037,368 -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.