Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 56.77 57.76 56.77 57.36 823,577 +0.82(+1.46%)
Oct 31, 2018 56.97 57.39 56.49 56.53 674,476 +0.16(+0.29%)
Oct 30, 2018 54.95 56.69 54.54 56.37 482,686 +1.27(+2.30%)
Oct 29, 2018 56.96 57.20 54.57 55.10 583,579 -1.37(-2.43%)
Oct 26, 2018 55.28 57.33 55.28 56.47 760,424 +0.54(+0.97%)
Oct 25, 2018 56.92 57.35 55.80 55.93 682,814 -0.37(-0.65%)
Oct 24, 2018 58.55 59.04 56.21 56.30 821,586 -2.17(-3.72%)
Oct 23, 2018 58.92 59.14 55.32 58.47 1,542,587 -1.84(-3.04%)
Oct 22, 2018 60.94 61.15 60.06 60.31 822,311 -0.63(-1.03%)
Oct 19, 2018 60.84 61.54 60.57 60.94 682,477 +0.02(+0.03%)
Oct 18, 2018 60.91 61.30 60.37 60.92 967,991 -0.42(-0.69%)
Oct 17, 2018 61.75 62.05 60.74 61.34 803,091 -0.41(-0.66%)
Oct 16, 2018 60.60 61.80 59.93 61.75 554,080 +1.76(+2.93%)
Oct 15, 2018 59.04 60.48 58.88 59.99 828,584 +1.07(+1.82%)
Oct 12, 2018 59.72 61.07 58.60 58.92 851,517 +0.02(+0.03%)
Oct 11, 2018 60.25 60.88 58.74 58.90 909,235 -1.46(-2.42%)
Oct 10, 2018 62.59 62.59 60.25 60.36 683,759 -2.42(-3.86%)
Oct 09, 2018 64.85 65.10 62.53 62.78 1,162,224 -2.24(-3.45%)
Oct 08, 2018 65.04 65.32 64.44 65.02 868,168 -0.13(-0.19%)
Oct 05, 2018 65.09 65.77 64.14 65.15 1,129,767 +0.06(+0.09%)
Oct 04, 2018 64.90 65.27 64.43 65.09 772,297 +0.21(+0.33%)
Oct 03, 2018 64.72 65.96 64.52 64.88 698,609 +0.37(+0.57%)
Oct 02, 2018 64.41 64.93 64.27 64.51 318,287 +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.