Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.67 53.60 52.23 53.26 4,841,482 +0.43(+0.81%)
Nov 29, 2018 53.61 53.67 52.69 52.83 5,135,175 -1.25(-2.32%)
Nov 28, 2018 53.58 54.27 52.81 54.08 4,798,290 +0.75(+1.41%)
Nov 27, 2018 52.77 53.58 52.21 53.33 4,917,648 +0.28(+0.53%)
Nov 26, 2018 52.46 53.47 52.33 53.05 6,922,051 +1.48(+2.86%)
Nov 23, 2018 51.12 51.92 51.03 51.58 4,668,788 +0.38(+0.74%)
Nov 21, 2018 51.20 51.20 51.20 0 -1.19(-2.27%)
Nov 20, 2018 50.30 54.04 49.53 52.39 14,412,758 +1.10(+2.14%)
Nov 19, 2018 54.50 55.49 51.27 51.29 9,022,596 -3.49(-6.37%)
Nov 16, 2018 55.61 55.71 54.03 54.78 6,398,513 -1.11(-1.99%)
Nov 15, 2018 54.36 56.30 53.44 55.89 6,654,306 +1.01(+1.85%)
Nov 14, 2018 55.77 56.98 54.50 54.88 5,323,987 -0.41(-0.75%)
Nov 13, 2018 53.56 55.82 53.47 55.29 6,776,671 -0.08(-0.15%)
Nov 12, 2018 55.74 56.38 54.88 55.37 5,094,116 -0.53(-0.94%)
Nov 09, 2018 60.32 60.43 55.83 55.90 7,711,784 -4.49(-7.43%)
Nov 08, 2018 59.74 60.68 59.38 60.38 3,573,818 +0.35(+0.58%)
Nov 07, 2018 59.32 60.08 58.18 60.04 2,800,027 +0.93(+1.58%)
Nov 06, 2018 58.58 59.30 57.80 59.11 2,901,695 +0.48(+0.82%)
Nov 05, 2018 59.24 59.42 57.33 58.63 3,741,557 -0.65(-1.10%)
Nov 02, 2018 60.93 61.93 58.10 59.28 4,945,898 -0.98(-1.63%)
Nov 01, 2018 57.78 60.31 57.06 60.26 3,611,581 +2.41(+4.16%)
Oct 31, 2018 58.76 59.13 57.83 57.85 3,043,200 -0.29(-0.50%)
Oct 30, 2018 56.12 58.45 55.81 58.14 3,828,371 +2.09(+3.72%)
Oct 29, 2018 56.87 57.75 55.25 56.06 3,986,131 -0.39(-0.69%)
Oct 26, 2018 56.43 57.16 54.49 56.44 4,711,355 -0.59(-1.04%)
Oct 25, 2018 57.11 58.09 56.80 57.04 3,231,919 +0.18(+0.32%)
Oct 24, 2018 59.09 60.09 56.71 56.85 4,818,446 -2.24(-3.80%)
Oct 23, 2018 58.47 59.36 57.37 59.10 3,443,166 -0.43(-0.72%)
Oct 22, 2018 58.71 59.80 58.22 59.53 2,606,967 +1.15(+1.98%)
Oct 19, 2018 60.10 60.14 58.11 58.37 3,558,165 -1.53(-2.56%)
Oct 18, 2018 60.58 60.90 59.25 59.91 2,972,421 -0.97(-1.60%)
Oct 17, 2018 61.59 61.90 59.82 60.88 3,111,480 -0.81(-1.31%)
Oct 16, 2018 60.38 61.83 60.04 61.69 2,790,593 +1.50(+2.49%)
Oct 15, 2018 59.97 60.83 59.82 60.19 3,897,583 +0.45(+0.75%)
Oct 12, 2018 59.33 60.16 58.76 59.74 4,337,712 +1.40(+2.40%)
Oct 11, 2018 58.34 59.80 57.88 58.34 4,379,438 -0.02(-0.04%)
Oct 10, 2018 59.20 59.60 58.23 58.36 4,195,720 -0.46(-0.79%)
Oct 09, 2018 58.46 60.15 58.36 58.83 4,900,322 -0.03(-0.06%)
Oct 08, 2018 59.53 59.91 57.86 58.86 4,603,166 -0.96(-1.61%)
Oct 05, 2018 59.85 61.51 59.09 59.82 3,665,613 -0.49(-0.82%)
Oct 04, 2018 61.85 62.02 60.20 60.32 4,457,311 -1.53(-2.48%)
Oct 03, 2018 62.17 62.45 61.32 61.85 3,958,180 -0.16(-0.25%)
Oct 02, 2018 65.14 65.20 61.91 62.01 4,785,915 -3.14(-4.82%)
Oct 01, 2018 65.61 65.82 64.55 65.15 2,583,666 -0.29(-0.44%)
Sep 28, 2018 64.28 66.08 64.28 65.44 4,052,476 +0.91(+1.41%)
Sep 27, 2018 65.58 65.81 64.38 64.53 3,306,516 -1.13(-1.72%)
Sep 26, 2018 64.66 66.31 64.48 65.66 3,028,839 +1.46(+2.27%)
Sep 25, 2018 65.41 65.96 63.69 64.20 3,193,641 -1.29(-1.96%)
Sep 24, 2018 66.77 67.34 65.37 65.49 4,428,704 -1.01(-1.51%)
Sep 21, 2018 65.80 67.23 65.79 66.49 6,315,925 +0.89(+1.36%)
Sep 20, 2018 64.23 65.72 64.07 65.60 4,158,726 +1.50(+2.34%)
Sep 19, 2018 64.14 64.47 63.59 64.10 2,803,680 +0.03(+0.05%)
Sep 18, 2018 63.11 64.24 63.03 64.07 4,004,150 +0.54(+0.86%)
Sep 17, 2018 64.52 65.06 63.42 63.53 3,432,588 -0.74(-1.15%)
Sep 14, 2018 64.45 64.82 63.64 64.27 3,709,952 -0.14(-0.22%)
Sep 13, 2018 64.16 64.92 63.84 64.41 3,290,206 +0.25(+0.40%)
Sep 12, 2018 63.59 64.21 63.17 64.15 3,473,223 +0.56(+0.88%)
Sep 11, 2018 63.27 63.91 62.87 63.60 3,150,512 +0.21(+0.34%)
Sep 10, 2018 64.47 64.55 63.06 63.38 3,917,116 -0.72(-1.13%)
Sep 07, 2018 64.73 65.24 63.83 64.10 3,691,046 -0.85(-1.31%)
Sep 06, 2018 65.18 65.56 64.74 64.96 3,926,065 +0.13(+0.20%)
Sep 05, 2018 65.95 66.60 64.55 64.83 4,412,740 -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.