Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.09 60.04 58.92 60.00 593,946 +0.91(+1.55%)
Nov 29, 2018 59.10 59.39 58.71 59.09 299,073 -0.01(-0.02%)
Nov 28, 2018 57.80 59.16 57.41 59.10 330,609 +1.74(+3.04%)
Nov 27, 2018 57.67 57.86 57.15 57.36 404,905 -0.60(-1.04%)
Nov 26, 2018 58.49 58.82 57.71 57.96 410,774 -0.11(-0.18%)
Nov 23, 2018 57.39 58.45 57.20 58.07 145,223 +0.23(+0.40%)
Nov 21, 2018 57.83 57.83 57.83 0 +1.15(+2.03%)
Nov 20, 2018 55.07 56.76 54.82 56.69 664,473 -0.59(-1.04%)
Nov 19, 2018 58.80 58.80 57.17 57.28 437,749 -1.45(-2.47%)
Nov 16, 2018 58.17 59.00 57.90 58.73 282,532 +0.39(+0.67%)
Nov 15, 2018 57.15 58.62 57.15 58.34 210,186 +0.67(+1.16%)
Nov 14, 2018 59.10 59.10 57.53 57.67 473,877 -1.06(-1.81%)
Nov 13, 2018 58.58 59.44 58.43 58.73 459,530 -0.18(-0.30%)
Nov 12, 2018 60.19 60.19 58.86 58.90 329,719 -1.31(-2.18%)
Nov 09, 2018 60.45 60.59 59.76 60.22 619,126 -0.54(-0.88%)
Nov 08, 2018 59.92 60.89 59.74 60.75 578,729 +0.81(+1.35%)
Nov 07, 2018 58.34 60.17 58.13 59.95 779,671 +2.04(+3.53%)
Nov 06, 2018 57.04 58.02 57.04 57.90 1,175,295 +0.78(+1.36%)
Nov 05, 2018 57.09 57.61 56.75 57.12 530,698 +0.05(+0.09%)
Nov 02, 2018 58.08 58.44 56.41 57.08 676,886 -0.54(-0.95%)
Nov 01, 2018 57.04 58.03 57.04 57.62 819,800 +0.83(+1.46%)
Oct 31, 2018 57.23 57.66 56.75 56.79 671,383 +0.16(+0.29%)
Oct 30, 2018 55.20 56.95 54.79 56.63 480,472 +1.27(+2.30%)
Oct 29, 2018 57.22 57.47 54.82 55.36 580,903 -1.38(-2.43%)
Oct 26, 2018 55.53 57.60 55.53 56.73 756,937 +0.54(+0.97%)
Oct 25, 2018 57.18 57.62 56.06 56.19 679,683 -0.37(-0.65%)
Oct 24, 2018 58.82 59.32 56.47 56.56 817,818 -2.18(-3.72%)
Oct 23, 2018 59.19 59.41 55.57 58.74 1,535,514 -1.84(-3.04%)
Oct 22, 2018 61.22 61.43 60.34 60.59 818,541 -0.63(-1.03%)
Oct 19, 2018 61.12 61.83 60.85 61.22 679,347 +0.02(+0.03%)
Oct 18, 2018 61.19 61.58 60.65 61.20 963,552 -0.43(-0.69%)
Oct 17, 2018 62.03 62.33 61.02 61.63 799,408 -0.41(-0.66%)
Oct 16, 2018 60.88 62.08 60.21 62.03 551,540 +1.77(+2.93%)
Oct 15, 2018 59.32 60.76 59.15 60.27 824,785 +1.08(+1.82%)
Oct 12, 2018 60.00 61.35 58.87 59.19 847,613 +0.02(+0.03%)
Oct 11, 2018 60.53 61.16 59.01 59.17 905,066 -1.47(-2.42%)
Oct 10, 2018 62.88 62.88 60.53 60.64 680,624 -2.44(-3.86%)
Oct 09, 2018 65.15 65.40 62.82 63.07 1,156,895 -2.25(-3.45%)
Oct 08, 2018 65.34 65.62 64.74 65.32 864,187 -0.13(-0.19%)
Oct 05, 2018 65.39 66.07 64.43 65.45 1,124,586 +0.06(+0.09%)
Oct 04, 2018 65.20 65.57 64.73 65.39 768,756 +0.21(+0.33%)
Oct 03, 2018 65.02 66.27 64.82 65.18 695,406 +0.37(+0.57%)
Oct 02, 2018 64.70 65.23 64.56 64.81 316,827 +0.10(+0.15%)
Oct 01, 2018 65.60 68.24 64.40 64.71 347,925 -0.36(-0.55%)
Sep 28, 2018 64.89 65.41 64.57 65.07 390,627 +0.14(+0.21%)
Sep 27, 2018 64.98 65.11 64.64 64.94 237,187 +0.01(+0.01%)
Sep 26, 2018 65.79 65.85 64.83 64.93 316,052 -0.66(-1.01%)
Sep 25, 2018 65.11 65.60 64.85 65.59 561,490 +0.49(+0.76%)
Sep 24, 2018 66.08 66.08 64.33 65.09 556,875 -1.15(-1.74%)
Sep 21, 2018 65.92 66.34 65.87 66.25 979,093 +0.47(+0.71%)
Sep 20, 2018 66.04 66.08 65.51 65.78 452,910 +0.22(+0.34%)
Sep 19, 2018 65.53 66.08 65.40 65.56 306,782 +0.00(+0.00%)
Sep 18, 2018 64.71 66.08 64.58 65.56 469,131 +0.93(+1.44%)
Sep 17, 2018 65.35 65.66 64.47 64.62 408,260 -0.64(-0.98%)
Sep 14, 2018 63.84 65.44 63.84 65.27 544,364 +1.43(+2.23%)
Sep 13, 2018 63.64 64.19 63.56 63.84 1,035,542 +0.47(+0.74%)
Sep 12, 2018 63.60 63.60 62.62 63.37 577,839 -0.14(-0.21%)
Sep 11, 2018 63.52 63.96 63.31 63.51 384,926 -0.31(-0.49%)
Sep 10, 2018 63.79 64.61 63.63 63.82 450,777 +0.33(+0.52%)
Sep 07, 2018 64.32 64.32 63.01 63.49 644,829 -1.01(-1.56%)
Sep 06, 2018 64.39 64.98 64.29 64.50 425,516 +0.15(+0.23%)
Sep 05, 2018 64.07 64.61 63.82 64.35 656,526 +0.23(+0.36%)
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.