Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.03 55.83 54.78 55.50 1,733,076 +0.18(+0.32%)
Nov 29, 2018 55.25 55.77 54.81 55.32 1,254,673 -0.19(-0.34%)
Nov 28, 2018 54.61 55.60 54.02 55.51 1,290,746 +1.16(+2.13%)
Nov 27, 2018 54.42 54.82 53.72 54.35 1,008,380 -0.54(-0.99%)
Nov 26, 2018 54.87 55.15 54.22 54.89 994,543 +0.42(+0.78%)
Nov 23, 2018 53.64 54.86 53.64 54.47 403,022 +0.28(+0.51%)
Nov 21, 2018 54.19 54.19 54.19 0 +0.15(+0.27%)
Nov 20, 2018 54.05 54.54 52.94 54.04 1,741,597 -1.13(-2.04%)
Nov 19, 2018 55.83 55.95 54.84 55.17 1,317,592 -0.78(-1.40%)
Nov 16, 2018 55.94 56.58 55.71 55.95 1,586,495 -0.45(-0.81%)
Nov 15, 2018 54.86 56.59 54.78 56.41 1,742,855 +1.04(+1.87%)
Nov 14, 2018 55.64 56.22 54.99 55.37 2,020,649 +0.11(+0.20%)
Nov 13, 2018 54.55 55.97 54.55 55.26 1,483,780 +0.75(+1.38%)
Nov 12, 2018 56.27 56.27 54.43 54.51 1,697,177 -1.72(-3.06%)
Nov 09, 2018 55.69 56.39 55.23 56.23 1,794,885 +0.15(+0.26%)
Nov 08, 2018 56.47 56.89 55.71 56.08 2,925,262 -0.46(-0.82%)
Nov 07, 2018 55.61 56.57 55.12 56.54 2,324,785 +1.37(+2.49%)
Nov 06, 2018 54.25 55.44 54.13 55.17 2,454,726 +0.97(+1.79%)
Nov 05, 2018 53.59 54.37 53.49 54.20 1,599,051 +0.74(+1.39%)
Nov 02, 2018 54.73 55.15 53.43 53.46 2,217,228 -0.92(-1.69%)
Nov 01, 2018 53.14 54.68 52.86 54.38 1,919,587 +1.36(+2.57%)
Oct 31, 2018 53.38 54.18 52.98 53.01 2,422,398 +0.18(+0.34%)
Oct 30, 2018 51.75 52.96 51.64 52.84 2,045,072 +1.13(+2.18%)
Oct 29, 2018 53.59 53.63 50.89 51.71 2,280,929 -1.09(-2.06%)
Oct 26, 2018 52.32 53.34 51.86 52.80 2,045,357 -0.22(-0.41%)
Oct 25, 2018 53.00 53.67 52.44 53.01 2,629,232 +0.72(+1.38%)
Oct 24, 2018 54.96 55.11 52.21 52.29 3,863,465 -2.30(-4.22%)
Oct 23, 2018 54.54 55.15 53.65 54.60 4,329,601 -1.02(-1.83%)
Oct 22, 2018 56.08 56.65 55.14 55.61 3,384,185 -0.48(-0.86%)
Oct 19, 2018 57.20 57.83 55.96 56.10 3,767,913 -0.73(-1.29%)
Oct 18, 2018 57.27 59.99 56.65 56.83 13,623,370 -7.21(-11.25%)
Oct 17, 2018 65.98 66.16 63.91 64.04 2,739,834 -1.96(-2.97%)
Oct 16, 2018 65.61 66.49 65.05 65.99 2,044,239 +0.94(+1.44%)
Oct 15, 2018 64.83 65.56 64.59 65.06 1,612,311 +0.73(+1.14%)
Oct 12, 2018 65.20 65.72 63.17 64.32 2,202,054 +0.00(+0.00%)
Oct 11, 2018 66.24 66.58 64.10 64.32 1,982,668 -2.28(-3.43%)
Oct 10, 2018 69.34 69.34 66.54 66.61 1,673,954 -2.92(-4.19%)
Oct 09, 2018 70.71 70.71 69.49 69.52 1,046,155 -1.35(-1.91%)
Oct 08, 2018 70.19 70.96 70.04 70.88 1,223,700 +0.64(+0.91%)
Oct 05, 2018 70.83 71.33 70.12 70.24 865,121 -0.54(-0.77%)
Oct 04, 2018 70.89 71.23 70.34 70.78 1,165,692 -0.11(-0.15%)
Oct 03, 2018 71.31 71.76 70.86 70.89 1,092,678 -0.11(-0.15%)
Oct 02, 2018 70.97 71.12 70.19 71.00 657,591 +0.05(+0.07%)
Oct 01, 2018 71.02 71.28 70.69 70.95 799,516 +0.30(+0.42%)
Sep 28, 2018 70.36 70.96 70.22 70.65 1,237,795 -0.03(-0.04%)
Sep 27, 2018 70.86 71.16 70.62 70.68 715,910 -0.02(-0.03%)
Sep 26, 2018 71.56 71.62 70.62 70.70 1,143,430 -0.77(-1.08%)
Sep 25, 2018 70.78 72.03 70.44 71.47 1,990,563 +0.93(+1.32%)
Sep 24, 2018 70.88 70.88 70.34 70.54 860,936 -0.45(-0.64%)
Sep 21, 2018 70.27 71.00 70.04 71.00 3,331,305 +1.02(+1.46%)
Sep 20, 2018 71.14 71.44 69.88 69.98 1,592,883 -0.92(-1.30%)
Sep 19, 2018 70.98 71.93 70.67 70.90 1,778,202 +0.16(+0.22%)
Sep 18, 2018 70.42 70.92 70.00 70.74 1,281,331 +0.64(+0.92%)
Sep 17, 2018 69.76 70.54 69.61 70.10 1,444,645 +0.34(+0.48%)
Sep 14, 2018 69.10 69.80 69.10 69.76 1,829,380 +0.70(+1.02%)
Sep 13, 2018 69.09 69.60 68.88 69.06 1,111,294 +0.14(+0.20%)
Sep 12, 2018 69.14 69.21 68.59 68.92 1,407,485 -0.25(-0.36%)
Sep 11, 2018 68.82 69.46 68.41 69.17 888,968 +0.13(+0.19%)
Sep 10, 2018 68.66 69.23 68.39 69.04 1,185,574 +0.70(+1.03%)
Sep 07, 2018 68.64 68.64 67.73 68.34 1,188,366 -0.45(-0.66%)
Sep 06, 2018 69.09 69.66 68.76 68.79 1,732,701 -0.22(-0.32%)
Sep 05, 2018 68.55 69.14 68.38 69.01 1,020,310 +0.36(+0.52%)
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.