Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 56.41 56.53 54.40 54.79 1,421,763 -1.61(-2.85%)
Nov 29, 2018 55.39 56.85 55.23 56.40 1,197,989 +0.80(+1.44%)
Nov 28, 2018 55.48 55.67 53.95 55.60 1,256,109 +0.30(+0.54%)
Nov 27, 2018 54.03 55.39 53.96 55.30 1,162,931 +1.32(+2.44%)
Nov 26, 2018 53.66 54.11 53.25 53.98 1,156,349 +0.48(+0.90%)
Nov 23, 2018 53.44 53.81 52.87 53.50 403,399 -0.01(-0.02%)
Nov 21, 2018 53.51 53.51 53.51 0 +0.51(+0.96%)
Nov 20, 2018 54.82 55.34 52.96 53.00 2,378,078 -2.07(-3.76%)
Nov 19, 2018 55.11 55.46 54.66 55.07 886,951 -0.42(-0.76%)
Nov 16, 2018 55.49 56.02 55.10 55.49 1,146,006 -0.21(-0.38%)
Nov 15, 2018 55.26 55.74 54.80 55.70 1,296,317 +0.04(+0.08%)
Nov 14, 2018 57.28 57.33 54.91 55.66 1,629,937 -1.69(-2.95%)
Nov 13, 2018 57.04 58.02 56.30 57.35 3,656,520 -0.17(-0.29%)
Nov 12, 2018 56.16 57.93 55.82 57.52 1,825,498 +1.32(+2.36%)
Nov 09, 2018 55.26 56.59 55.03 56.19 2,918,662 +1.04(+1.89%)
Nov 08, 2018 57.39 60.07 55.13 55.15 8,976,322 -10.75(-16.32%)
Nov 07, 2018 65.29 66.15 64.36 65.90 2,029,118 +1.13(+1.75%)
Nov 06, 2018 63.32 65.18 63.27 64.77 1,983,559 +1.46(+2.31%)
Nov 05, 2018 62.52 63.71 62.52 63.31 726,133 +0.62(+0.99%)
Nov 02, 2018 64.06 64.55 62.02 62.68 1,224,908 -0.96(-1.50%)
Nov 01, 2018 61.96 63.67 61.77 63.64 1,469,982 +1.98(+3.21%)
Oct 31, 2018 61.50 62.20 60.86 61.66 1,373,801 +0.45(+0.73%)
Oct 30, 2018 60.02 61.61 59.55 61.21 1,429,090 +1.33(+2.23%)
Oct 29, 2018 60.38 61.01 59.22 59.88 1,341,688 +0.26(+0.44%)
Oct 26, 2018 60.67 60.68 59.11 59.61 1,586,234 -1.44(-2.36%)
Oct 25, 2018 60.90 61.66 60.27 61.05 995,516 +0.18(+0.30%)
Oct 24, 2018 62.74 63.50 60.76 60.87 1,088,349 -2.08(-3.30%)
Oct 23, 2018 61.48 63.64 61.46 62.95 1,385,512 +0.46(+0.74%)
Oct 22, 2018 63.05 63.19 61.84 62.48 1,202,335 -0.57(-0.90%)
Oct 19, 2018 63.35 63.84 62.59 63.05 1,440,974 -0.32(-0.50%)
Oct 18, 2018 64.77 64.77 63.01 63.37 1,196,272 -1.42(-2.19%)
Oct 17, 2018 63.17 65.09 62.80 64.79 1,476,043 +0.98(+1.54%)
Oct 16, 2018 63.59 64.41 63.27 63.81 1,413,081 +0.82(+1.29%)
Oct 15, 2018 61.17 63.49 61.09 62.99 1,738,412 +1.46(+2.37%)
Oct 12, 2018 62.01 62.01 60.56 61.53 1,202,788 +0.32(+0.53%)
Oct 11, 2018 63.61 63.66 60.88 61.21 2,567,921 -2.71(-4.24%)
Oct 10, 2018 62.29 64.89 61.88 63.92 2,563,029 +1.22(+1.94%)
Oct 09, 2018 62.57 62.78 59.90 62.70 4,959,002 -1.15(-1.80%)
Oct 08, 2018 62.70 64.96 62.60 63.85 1,627,444 +0.78(+1.24%)
Oct 05, 2018 63.06 64.44 62.02 63.07 3,050,127 +0.31(+0.49%)
Oct 04, 2018 62.39 62.81 61.67 62.76 1,265,643 -0.32(-0.50%)
Oct 03, 2018 63.25 64.00 62.95 63.08 1,177,334 +0.35(+0.56%)
Oct 02, 2018 62.03 63.10 61.60 62.73 1,294,851 +0.42(+0.68%)
Oct 01, 2018 61.75 63.11 61.75 62.31 1,195,379 +0.21(+0.34%)
Sep 28, 2018 63.08 63.39 61.88 62.09 1,244,405 -0.94(-1.49%)
Sep 27, 2018 63.18 63.84 62.98 63.03 977,158 -0.08(-0.13%)
Sep 26, 2018 63.66 63.83 62.95 63.11 834,155 -0.27(-0.43%)
Sep 25, 2018 63.78 64.12 63.21 63.38 876,007 -0.14(-0.22%)
Sep 24, 2018 64.26 64.58 63.05 63.52 1,091,177 -0.99(-1.54%)
Sep 21, 2018 64.81 65.22 64.14 64.52 1,711,313 -0.30(-0.46%)
Sep 20, 2018 65.03 65.38 64.33 64.81 739,599 +0.50(+0.78%)
Sep 19, 2018 63.95 64.60 63.72 64.31 1,170,404 +0.30(+0.47%)
Sep 18, 2018 63.81 64.15 62.94 64.02 990,625 +0.37(+0.58%)
Sep 17, 2018 64.82 65.30 63.48 63.65 1,217,832 -0.98(-1.52%)
Sep 14, 2018 65.98 66.19 64.25 64.63 1,802,757 -1.61(-2.44%)
Sep 13, 2018 66.30 66.41 65.51 66.24 929,027 +0.36(+0.55%)
Sep 12, 2018 65.84 66.05 65.44 65.88 815,896 +0.25(+0.37%)
Sep 11, 2018 65.61 65.81 64.51 65.64 1,632,447 -0.23(-0.35%)
Sep 10, 2018 66.55 66.61 65.59 65.87 2,747,873 -0.57(-0.86%)
Sep 07, 2018 66.43 66.67 65.81 66.44 1,296,512 -0.22(-0.33%)
Sep 06, 2018 67.32 67.46 66.12 66.66 1,689,725 -0.92(-1.36%)
Sep 05, 2018 66.82 68.34 66.82 67.58 1,767,109 +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.