Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.53 66.12 65.28 65.58 470,541 -0.24(-0.37%)
Jan 30, 2019 65.06 65.96 64.10 65.82 705,352 +1.84(+2.88%)
Jan 29, 2019 63.76 64.59 63.50 63.98 494,451 +0.48(+0.76%)
Jan 28, 2019 63.20 63.86 63.19 63.50 691,084 -0.29(-0.46%)
Jan 25, 2019 64.77 64.77 62.97 63.79 691,155 -0.16(-0.26%)
Jan 24, 2019 61.99 65.33 60.79 63.95 1,497,808 +4.61(+7.77%)
Jan 23, 2019 59.77 60.94 58.92 59.34 867,425 -0.22(-0.37%)
Jan 22, 2019 59.96 60.06 59.27 59.56 513,490 -0.70(-1.16%)
Jan 18, 2019 59.67 60.91 59.38 60.26 436,851 +1.08(+1.83%)
Jan 17, 2019 58.14 59.40 58.13 59.18 503,305 +0.89(+1.53%)
Jan 16, 2019 58.41 58.76 58.04 58.29 308,901 -0.20(-0.35%)
Jan 15, 2019 58.65 58.65 57.78 58.49 288,277 -0.07(-0.12%)
Jan 14, 2019 58.36 58.96 58.12 58.56 342,060 -0.24(-0.41%)
Jan 11, 2019 58.08 58.81 57.81 58.80 354,870 +0.31(+0.53%)
Jan 10, 2019 57.46 58.57 57.38 58.49 254,564 +0.81(+1.41%)
Jan 09, 2019 57.75 58.31 57.57 57.68 401,072 -0.28(-0.48%)
Jan 08, 2019 57.31 57.96 56.89 57.96 648,091 +1.82(+3.24%)
Jan 07, 2019 56.42 56.94 56.10 56.14 652,106 -0.25(-0.45%)
Jan 04, 2019 55.30 56.64 55.30 56.39 436,231 +1.98(+3.63%)
Jan 03, 2019 55.52 55.63 54.32 54.41 337,031 -1.53(-2.74%)
Jan 02, 2019 54.92 56.16 54.73 55.94 564,042 +0.41(+0.73%)
Dec 31, 2018 55.19 55.67 54.97 55.54 495,703 +0.74(+1.34%)
Dec 28, 2018 55.67 55.85 54.60 54.80 474,640 -0.50(-0.91%)
Dec 27, 2018 53.17 55.31 53.17 55.30 649,899 +1.38(+2.55%)
Dec 26, 2018 52.39 53.97 51.82 53.93 472,859 +1.86(+3.57%)
Dec 24, 2018 53.45 53.60 51.98 52.07 438,812 -1.98(-3.66%)
Dec 21, 2018 53.95 54.62 53.12 54.04 1,429,806 +0.23(+0.43%)
Dec 20, 2018 54.75 55.72 53.31 53.81 684,119 -1.21(-2.20%)
Dec 19, 2018 56.22 56.90 54.76 55.02 868,707 -0.99(-1.76%)
Dec 18, 2018 55.49 56.42 55.44 56.01 629,689 +0.91(+1.65%)
Dec 17, 2018 55.95 56.44 54.82 55.10 596,532 -1.26(-2.23%)
Dec 14, 2018 56.74 57.34 56.13 56.36 468,032 -0.93(-1.62%)
Dec 13, 2018 57.85 58.16 57.04 57.29 450,935 -0.32(-0.55%)
Dec 12, 2018 57.06 58.28 56.90 57.61 487,698 +1.31(+2.32%)
Dec 11, 2018 58.11 58.13 55.47 56.30 535,214 -0.94(-1.64%)
Dec 10, 2018 57.45 57.92 56.83 57.24 954,895 -0.36(-0.62%)
Dec 07, 2018 58.15 59.09 57.32 57.60 811,648 -0.47(-0.82%)
Dec 06, 2018 57.48 58.12 56.70 58.07 1,091,169 -0.12(-0.20%)
Dec 04, 2018 60.38 60.72 58.06 58.19 744,949 -2.53(-4.16%)
Dec 03, 2018 60.92 61.73 59.39 60.72 617,901 +0.99(+1.65%)
Nov 30, 2018 58.82 59.77 58.65 59.73 596,682 +0.91(+1.55%)
Nov 29, 2018 58.83 59.12 58.44 58.82 300,451 -0.01(-0.02%)
Nov 28, 2018 57.53 58.89 57.14 58.83 332,132 +1.73(+3.04%)
Nov 27, 2018 57.40 57.60 56.89 57.09 406,770 -0.60(-1.04%)
Nov 26, 2018 58.22 58.55 57.45 57.69 412,666 -0.11(-0.18%)
Nov 23, 2018 57.12 58.18 56.93 57.80 145,892 +0.23(+0.40%)
Nov 21, 2018 57.57 57.57 57.57 0 +1.14(+2.03%)
Nov 20, 2018 54.82 56.50 54.57 56.43 667,534 -0.59(-1.04%)
Nov 19, 2018 58.53 58.53 56.91 57.02 439,765 -1.44(-2.47%)
Nov 16, 2018 57.91 58.73 57.64 58.46 283,834 +0.39(+0.67%)
Nov 15, 2018 56.89 58.35 56.89 58.07 211,154 +0.67(+1.16%)
Nov 14, 2018 58.83 58.83 57.27 57.40 476,060 -1.06(-1.81%)
Nov 13, 2018 58.31 59.17 58.16 58.46 461,647 -0.17(-0.30%)
Nov 12, 2018 59.91 59.91 58.59 58.63 331,238 -1.31(-2.18%)
Nov 09, 2018 60.17 60.31 59.49 59.94 621,978 -0.53(-0.88%)
Nov 08, 2018 59.64 60.61 59.47 60.47 581,394 +0.80(+1.35%)
Nov 07, 2018 58.07 59.89 57.86 59.67 783,263 +2.03(+3.53%)
Nov 06, 2018 56.77 57.75 56.77 57.64 1,180,708 +0.77(+1.36%)
Nov 05, 2018 56.82 57.34 56.49 56.86 533,143 +0.05(+0.09%)
Nov 02, 2018 57.81 58.17 56.15 56.81 680,004 -0.54(-0.95%)
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.