Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.73 61.71 60.56 61.67 577,900 +0.94(+1.55%)
Nov 29, 2018 60.74 61.04 60.34 60.73 290,994 -0.01(-0.02%)
Nov 28, 2018 59.40 60.80 59.00 60.74 321,678 +1.79(+3.04%)
Nov 27, 2018 59.27 59.47 58.74 58.95 393,966 -0.62(-1.04%)
Nov 26, 2018 60.11 60.45 59.31 59.57 399,677 -0.11(-0.18%)
Nov 23, 2018 58.98 60.08 58.78 59.68 141,300 +0.24(+0.40%)
Nov 21, 2018 59.44 59.44 59.44 0 +1.18(+2.03%)
Nov 20, 2018 56.60 58.34 56.34 58.26 646,522 -0.61(-1.04%)
Nov 19, 2018 60.43 60.43 58.76 58.87 425,923 -1.49(-2.47%)
Nov 16, 2018 59.79 60.63 59.51 60.36 274,900 +0.40(+0.67%)
Nov 15, 2018 58.74 60.25 58.74 59.96 204,508 +0.69(+1.16%)
Nov 14, 2018 60.74 60.74 59.13 59.27 461,075 -1.09(-1.81%)
Nov 13, 2018 60.21 61.09 60.05 60.36 447,116 -0.18(-0.30%)
Nov 12, 2018 61.86 61.86 60.49 60.54 320,812 -1.35(-2.18%)
Nov 09, 2018 62.13 62.27 61.42 61.89 602,400 -0.55(-0.88%)
Nov 08, 2018 61.58 62.58 61.40 62.44 563,094 +0.83(+1.35%)
Nov 07, 2018 59.96 61.84 59.74 61.61 758,608 +2.10(+3.53%)
Nov 06, 2018 58.62 59.63 58.62 59.51 1,143,543 +0.80(+1.36%)
Nov 05, 2018 58.67 59.21 58.33 58.71 516,361 +0.05(+0.09%)
Nov 02, 2018 59.69 60.06 57.98 58.66 658,600 -0.56(-0.95%)
Nov 01, 2018 58.62 59.64 58.62 59.22 797,653 +0.70(+1.20%)
Oct 31, 2018 58.97 59.41 58.48 58.52 651,571 +0.17(+0.29%)
Oct 30, 2018 56.88 58.69 56.46 58.35 466,294 +1.31(+2.30%)
Oct 29, 2018 58.96 59.22 56.49 57.04 563,761 -1.42(-2.43%)
Oct 26, 2018 57.22 59.35 57.22 58.46 734,600 +0.56(+0.97%)
Oct 25, 2018 58.92 59.37 57.76 57.90 659,626 -0.38(-0.65%)
Oct 24, 2018 60.61 61.12 58.19 58.28 793,685 -2.25(-3.72%)
Oct 23, 2018 60.99 61.22 57.26 60.53 1,490,201 -1.90(-3.04%)
Oct 22, 2018 63.08 63.30 62.17 62.43 794,386 -0.65(-1.03%)
Oct 19, 2018 62.98 63.71 62.70 63.08 659,300 +0.02(+0.03%)
Oct 18, 2018 63.05 63.45 62.49 63.06 935,118 -0.44(-0.69%)
Oct 17, 2018 63.92 64.23 62.88 63.50 775,818 -0.42(-0.66%)
Oct 16, 2018 62.73 63.97 62.04 63.92 535,264 +1.82(+2.93%)
Oct 15, 2018 61.12 62.61 60.95 62.10 800,446 +1.11(+1.82%)
Oct 12, 2018 61.82 63.22 60.66 60.99 822,600 +0.02(+0.03%)
Oct 11, 2018 62.37 63.02 60.80 60.97 878,358 -1.51(-2.42%)
Oct 10, 2018 64.79 64.79 62.37 62.48 660,539 -2.51(-3.86%)
Oct 09, 2018 67.13 67.39 64.73 64.99 1,122,755 -2.32(-3.45%)
Oct 08, 2018 67.33 67.62 66.71 67.31 838,685 -0.13(-0.19%)
Oct 05, 2018 67.38 68.08 66.39 67.44 1,091,400 +0.06(+0.09%)
Oct 04, 2018 67.18 67.56 66.70 67.38 746,070 +0.22(+0.33%)
Oct 03, 2018 67.00 68.28 66.79 67.16 674,885 +0.38(+0.57%)
Oct 02, 2018 66.67 67.21 66.53 66.78 307,478 +0.10(+0.15%)
Oct 01, 2018 67.59 70.32 66.36 66.68 337,658 -0.37(-0.55%)
Sep 28, 2018 66.86 67.40 66.53 67.05 379,100 +0.14(+0.21%)
Sep 27, 2018 66.96 67.10 66.61 66.91 230,188 +0.01(+0.01%)
Sep 26, 2018 67.79 67.85 66.80 66.90 306,726 -0.68(-1.01%)
Sep 25, 2018 67.09 67.59 66.82 67.58 544,921 +0.51(+0.76%)
Sep 24, 2018 68.09 68.09 66.29 67.07 540,442 -1.19(-1.74%)
Sep 21, 2018 67.92 68.36 67.87 68.26 950,200 +0.48(+0.71%)
Sep 20, 2018 68.05 68.09 67.50 67.78 439,545 +0.23(+0.34%)
Sep 19, 2018 67.52 68.09 67.39 67.55 297,729 +0.00(+0.00%)
Sep 18, 2018 66.68 68.09 66.54 67.55 455,287 +0.96(+1.44%)
Sep 17, 2018 67.34 67.66 66.43 66.59 396,213 -0.66(-0.98%)
Sep 14, 2018 65.78 67.43 65.78 67.25 528,300 +1.47(+2.23%)
Sep 13, 2018 65.58 66.14 65.50 65.78 1,004,983 +0.48(+0.74%)
Sep 12, 2018 65.53 65.53 64.52 65.30 560,787 -0.14(-0.21%)
Sep 11, 2018 65.45 65.90 65.23 65.44 373,567 -0.32(-0.49%)
Sep 10, 2018 65.73 66.57 65.56 65.76 437,475 +0.34(+0.52%)
Sep 07, 2018 66.28 66.28 64.93 65.42 625,800 -1.04(-1.56%)
Sep 06, 2018 66.35 66.96 66.24 66.46 412,959 +0.15(+0.23%)
Sep 05, 2018 66.02 66.57 65.76 66.31 637,152 +0.24(+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.