Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.44 55.93 55.23 55.79 493,430 +0.74(+1.34%)
Dec 28, 2018 55.93 56.11 54.85 55.05 472,464 -0.51(-0.91%)
Dec 27, 2018 53.42 55.57 53.42 55.56 646,919 +1.38(+2.55%)
Dec 26, 2018 52.63 54.21 52.05 54.18 470,691 +1.87(+3.57%)
Dec 24, 2018 53.70 53.85 52.22 52.31 436,800 -1.98(-3.66%)
Dec 21, 2018 54.20 54.88 53.37 54.29 1,423,250 +0.23(+0.43%)
Dec 20, 2018 55.00 55.98 53.56 54.06 680,982 -1.22(-2.20%)
Dec 19, 2018 56.48 57.16 55.01 55.28 864,724 -0.99(-1.76%)
Dec 18, 2018 55.74 56.68 55.69 56.27 626,801 +0.91(+1.65%)
Dec 17, 2018 56.21 56.70 55.07 55.35 593,797 -1.26(-2.23%)
Dec 14, 2018 57.00 57.60 56.38 56.62 465,886 -0.93(-1.62%)
Dec 13, 2018 58.12 58.43 57.30 57.55 448,867 -0.32(-0.55%)
Dec 12, 2018 57.32 58.54 57.16 57.87 485,462 +1.31(+2.32%)
Dec 11, 2018 58.38 58.40 55.72 56.56 532,760 -0.94(-1.64%)
Dec 10, 2018 57.72 58.18 57.09 57.50 950,517 -0.36(-0.62%)
Dec 07, 2018 58.42 59.37 57.59 57.86 807,927 -0.48(-0.82%)
Dec 06, 2018 57.75 58.39 56.96 58.34 1,086,166 -0.12(-0.20%)
Dec 04, 2018 60.66 61.00 58.33 58.46 741,533 -2.54(-4.16%)
Dec 03, 2018 61.20 62.02 59.66 61.00 615,067 +0.99(+1.65%)
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%)
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.