Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 56.36 56.47 54.35 54.73 1,423,138 -1.61(-2.85%)
Nov 29, 2018 55.34 56.80 55.17 56.34 1,199,147 +0.80(+1.44%)
Nov 28, 2018 55.43 55.61 53.90 55.54 1,257,323 +0.30(+0.54%)
Nov 27, 2018 53.97 55.33 53.90 55.24 1,164,056 +1.31(+2.44%)
Nov 26, 2018 53.61 54.06 53.19 53.93 1,157,467 +0.48(+0.90%)
Nov 23, 2018 53.39 53.75 52.82 53.45 403,789 -0.01(-0.02%)
Nov 21, 2018 53.46 53.46 53.46 0 +0.51(+0.96%)
Nov 20, 2018 54.76 55.29 52.90 52.95 2,380,377 -2.07(-3.76%)
Nov 19, 2018 55.06 55.40 54.60 55.02 887,809 -0.42(-0.76%)
Nov 16, 2018 55.44 55.96 55.04 55.44 1,147,114 -0.21(-0.38%)
Nov 15, 2018 55.21 55.69 54.74 55.65 1,297,570 +0.04(+0.08%)
Nov 14, 2018 57.22 57.28 54.86 55.60 1,631,513 -1.69(-2.95%)
Nov 13, 2018 56.99 57.96 56.24 57.29 3,660,056 -0.17(-0.29%)
Nov 12, 2018 56.10 57.87 55.77 57.46 1,827,263 +1.32(+2.36%)
Nov 09, 2018 55.21 56.53 54.98 56.14 2,921,484 +1.04(+1.89%)
Nov 08, 2018 57.33 60.01 55.08 55.10 8,985,000 -10.74(-16.32%)
Nov 07, 2018 65.22 66.08 64.30 65.84 2,031,080 +1.13(+1.75%)
Nov 06, 2018 63.26 65.12 63.21 64.71 1,985,477 +1.46(+2.31%)
Nov 05, 2018 62.46 63.65 62.46 63.24 726,835 +0.62(+0.99%)
Nov 02, 2018 64.00 64.49 61.96 62.62 1,226,092 -0.96(-1.50%)
Nov 01, 2018 61.90 63.61 61.71 63.58 1,471,403 +1.98(+3.21%)
Oct 31, 2018 61.44 62.14 60.80 61.60 1,375,129 +0.45(+0.73%)
Oct 30, 2018 59.97 61.55 59.49 61.15 1,430,471 +1.33(+2.23%)
Oct 29, 2018 60.32 60.95 59.16 59.82 1,342,986 +0.26(+0.44%)
Oct 26, 2018 60.62 60.62 59.06 59.56 1,587,768 -1.44(-2.36%)
Oct 25, 2018 60.84 61.60 60.21 60.99 996,478 +0.18(+0.30%)
Oct 24, 2018 62.68 63.44 60.70 60.81 1,089,401 -2.08(-3.30%)
Oct 23, 2018 61.42 63.58 61.40 62.88 1,386,851 +0.46(+0.74%)
Oct 22, 2018 62.99 63.13 61.78 62.42 1,203,498 -0.57(-0.90%)
Oct 19, 2018 63.29 63.78 62.53 62.99 1,442,367 -0.32(-0.50%)
Oct 18, 2018 64.71 64.71 62.95 63.31 1,197,428 -1.42(-2.19%)
Oct 17, 2018 63.11 65.02 62.74 64.72 1,477,470 +0.98(+1.54%)
Oct 16, 2018 63.52 64.35 63.21 63.74 1,414,448 +0.81(+1.29%)
Oct 15, 2018 61.11 63.43 61.03 62.93 1,740,093 +1.45(+2.37%)
Oct 12, 2018 61.95 61.95 60.51 61.47 1,203,951 +0.32(+0.53%)
Oct 11, 2018 63.55 63.60 60.82 61.15 2,570,404 -2.71(-4.24%)
Oct 10, 2018 62.23 64.83 61.82 63.86 2,565,507 +1.22(+1.94%)
Oct 09, 2018 62.51 62.72 59.84 62.64 4,963,796 -1.15(-1.80%)
Oct 08, 2018 62.64 64.90 62.54 63.79 1,629,018 +0.78(+1.24%)
Oct 05, 2018 63.00 64.37 61.96 63.01 3,053,076 +0.31(+0.49%)
Oct 04, 2018 62.33 62.75 61.61 62.70 1,266,867 -0.32(-0.50%)
Oct 03, 2018 63.19 63.94 62.88 63.02 1,178,473 +0.35(+0.56%)
Oct 02, 2018 61.97 63.04 61.54 62.67 1,296,103 +0.42(+0.68%)
Oct 01, 2018 61.69 63.05 61.69 62.25 1,196,535 +0.21(+0.34%)
Sep 28, 2018 63.02 63.33 61.82 62.03 1,245,608 -0.94(-1.49%)
Sep 27, 2018 63.12 63.78 62.92 62.97 978,102 -0.08(-0.12%)
Sep 26, 2018 63.59 63.77 62.89 63.05 834,961 -0.27(-0.43%)
Sep 25, 2018 63.72 64.06 63.15 63.32 876,854 -0.14(-0.22%)
Sep 24, 2018 64.20 64.51 62.99 63.46 1,092,232 -0.99(-1.54%)
Sep 21, 2018 64.75 65.15 64.08 64.45 1,712,968 -0.30(-0.46%)
Sep 20, 2018 64.97 65.32 64.27 64.75 740,314 +0.50(+0.78%)
Sep 19, 2018 63.88 64.54 63.66 64.25 1,171,536 +0.30(+0.47%)
Sep 18, 2018 63.75 64.09 62.88 63.95 991,583 +0.37(+0.58%)
Sep 17, 2018 64.76 65.23 63.42 63.59 1,219,009 -0.98(-1.52%)
Sep 14, 2018 65.92 66.13 64.19 64.57 1,804,500 -1.61(-2.44%)
Sep 13, 2018 66.23 66.35 65.45 66.18 929,925 +0.36(+0.55%)
Sep 12, 2018 65.78 65.99 65.37 65.82 816,685 +0.25(+0.37%)
Sep 11, 2018 65.55 65.75 64.44 65.57 1,634,026 -0.23(-0.35%)
Sep 10, 2018 66.49 66.54 65.52 65.80 2,750,530 -0.57(-0.86%)
Sep 07, 2018 66.36 66.61 65.75 66.37 1,297,765 -0.22(-0.33%)
Sep 06, 2018 67.26 67.40 66.05 66.59 1,691,359 -0.92(-1.36%)
Sep 05, 2018 66.76 68.27 66.76 67.51 1,768,817 +0.55(+0.82%)
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.