Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.62 53.55 52.19 53.22 4,845,426 +0.43(+0.81%)
Nov 29, 2018 53.57 53.63 52.65 52.79 5,139,358 -1.25(-2.32%)
Nov 28, 2018 53.54 54.22 52.76 54.04 4,802,199 +0.75(+1.41%)
Nov 27, 2018 52.73 53.54 52.17 53.29 4,921,654 +0.28(+0.53%)
Nov 26, 2018 52.42 53.43 52.29 53.01 6,927,690 +1.47(+2.86%)
Nov 23, 2018 51.07 51.88 50.98 51.54 4,672,592 +0.38(+0.74%)
Nov 21, 2018 51.16 51.16 51.16 0 -1.19(-2.27%)
Nov 20, 2018 50.26 54.00 49.49 52.34 14,424,500 +1.10(+2.14%)
Nov 19, 2018 54.46 55.44 51.23 51.25 9,029,946 -3.49(-6.37%)
Nov 16, 2018 55.56 55.66 53.98 54.73 6,403,725 -1.11(-1.99%)
Nov 15, 2018 54.32 56.26 53.40 55.84 6,659,727 +1.01(+1.85%)
Nov 14, 2018 55.72 56.93 54.45 54.83 5,328,324 -0.41(-0.75%)
Nov 13, 2018 53.51 55.78 53.43 55.24 6,782,192 -0.08(-0.15%)
Nov 12, 2018 55.70 56.34 54.83 55.33 5,098,266 -0.53(-0.94%)
Nov 09, 2018 60.27 60.38 55.79 55.85 7,718,066 -4.48(-7.43%)
Nov 08, 2018 59.69 60.63 59.33 60.34 3,576,729 +0.35(+0.58%)
Nov 07, 2018 59.27 60.03 58.14 59.99 2,802,308 +0.93(+1.58%)
Nov 06, 2018 58.53 59.25 57.75 59.06 2,904,058 +0.48(+0.82%)
Nov 05, 2018 59.19 59.37 57.28 58.58 3,744,605 -0.65(-1.10%)
Nov 02, 2018 60.88 61.88 58.05 59.23 4,949,928 -0.98(-1.63%)
Nov 01, 2018 57.73 60.26 57.01 60.21 3,614,523 +2.41(+4.16%)
Oct 31, 2018 58.71 59.08 57.78 57.81 3,045,679 -0.29(-0.50%)
Oct 30, 2018 56.08 58.41 55.76 58.09 3,831,490 +2.08(+3.72%)
Oct 29, 2018 56.83 57.70 55.20 56.01 3,989,378 -0.39(-0.69%)
Oct 26, 2018 56.39 57.12 54.44 56.40 4,715,193 -0.59(-1.04%)
Oct 25, 2018 57.06 58.04 56.75 56.99 3,234,552 +0.18(+0.32%)
Oct 24, 2018 59.04 60.04 56.66 56.81 4,822,371 -2.24(-3.80%)
Oct 23, 2018 58.42 59.31 57.32 59.05 3,445,971 -0.43(-0.72%)
Oct 22, 2018 58.66 59.75 58.17 59.48 2,609,091 +1.15(+1.98%)
Oct 19, 2018 60.05 60.09 58.06 58.32 3,561,064 -1.53(-2.56%)
Oct 18, 2018 60.53 60.85 59.21 59.86 2,974,843 -0.97(-1.60%)
Oct 17, 2018 61.54 61.85 59.77 60.83 3,114,014 -0.81(-1.31%)
Oct 16, 2018 60.34 61.78 59.99 61.64 2,792,867 +1.50(+2.49%)
Oct 15, 2018 59.92 60.78 59.77 60.14 3,900,758 +0.45(+0.75%)
Oct 12, 2018 59.28 60.11 58.71 59.69 4,341,245 +1.40(+2.40%)
Oct 11, 2018 58.29 59.75 57.83 58.29 4,383,006 -0.02(-0.04%)
Oct 10, 2018 59.15 59.55 58.18 58.32 4,199,138 -0.46(-0.78%)
Oct 09, 2018 58.42 60.10 58.31 58.78 4,904,315 -0.03(-0.06%)
Oct 08, 2018 59.48 59.86 57.81 58.81 4,606,916 -0.96(-1.61%)
Oct 05, 2018 59.80 61.46 59.05 59.77 3,668,600 -0.49(-0.82%)
Oct 04, 2018 61.80 61.97 60.15 60.27 4,460,943 -1.53(-2.48%)
Oct 03, 2018 62.11 62.39 61.27 61.80 3,961,404 -0.16(-0.25%)
Oct 02, 2018 65.09 65.15 61.86 61.96 4,789,814 -3.14(-4.82%)
Oct 01, 2018 65.56 65.76 64.50 65.10 2,585,770 -0.29(-0.44%)
Sep 28, 2018 64.23 66.03 64.23 65.39 4,055,777 +0.91(+1.41%)
Sep 27, 2018 65.53 65.76 64.32 64.48 3,309,210 -1.13(-1.72%)
Sep 26, 2018 64.60 66.25 64.43 65.61 3,031,306 +1.46(+2.27%)
Sep 25, 2018 65.35 65.90 63.64 64.15 3,196,243 -1.29(-1.96%)
Sep 24, 2018 66.71 67.28 65.32 65.44 4,432,312 -1.01(-1.51%)
Sep 21, 2018 65.75 67.17 65.74 66.44 6,321,071 +0.89(+1.36%)
Sep 20, 2018 64.17 65.67 64.02 65.55 4,162,114 +1.50(+2.34%)
Sep 19, 2018 64.09 64.41 63.54 64.05 2,805,964 +0.03(+0.05%)
Sep 18, 2018 63.05 64.19 62.98 64.02 4,007,412 +0.54(+0.86%)
Sep 17, 2018 64.47 65.01 63.37 63.47 3,435,384 -0.74(-1.15%)
Sep 14, 2018 64.40 64.76 63.59 64.22 3,712,974 -0.14(-0.22%)
Sep 13, 2018 64.11 64.87 63.79 64.35 3,292,886 +0.25(+0.40%)
Sep 12, 2018 63.54 64.16 63.12 64.10 3,476,052 +0.56(+0.88%)
Sep 11, 2018 63.22 63.86 62.81 63.54 3,153,078 +0.21(+0.34%)
Sep 10, 2018 64.42 64.50 63.01 63.33 3,920,306 -0.72(-1.13%)
Sep 07, 2018 64.67 65.18 63.78 64.05 3,694,052 -0.85(-1.31%)
Sep 06, 2018 65.12 65.51 64.69 64.90 3,929,263 +0.13(+0.20%)
Sep 05, 2018 65.89 66.55 64.49 64.77 4,416,335 -1.32(-2.00%)
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.