Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 63.09 64.15 62.86 64.10 3,413,337 +1.15(+1.82%)
Nov 29, 2018 62.85 62.97 61.85 62.96 2,683,946 +0.11(+0.17%)
Nov 28, 2018 63.17 63.27 62.75 62.85 2,540,295 -0.30(-0.47%)
Nov 27, 2018 62.71 63.23 62.23 63.14 2,170,662 +0.51(+0.82%)
Nov 26, 2018 62.39 62.81 62.09 62.63 1,920,450 +0.08(+0.13%)
Nov 23, 2018 62.50 62.70 62.14 62.55 1,109,925 +0.17(+0.28%)
Nov 21, 2018 62.38 62.38 62.38 0 -1.79(-2.79%)
Nov 20, 2018 64.02 64.70 63.52 64.17 3,267,456 +0.32(+0.50%)
Nov 19, 2018 63.43 64.03 63.30 63.85 3,242,051 +0.34(+0.53%)
Nov 16, 2018 63.89 64.14 63.24 63.51 4,013,172 +0.19(+0.30%)
Nov 15, 2018 62.45 63.34 61.92 63.32 3,676,002 +0.54(+0.87%)
Nov 14, 2018 62.77 63.30 62.63 62.77 4,339,786 -0.25(-0.39%)
Nov 13, 2018 62.91 63.24 62.30 63.02 3,468,599 +0.19(+0.30%)
Nov 12, 2018 61.91 63.46 61.78 62.83 2,645,517 +0.73(+1.17%)
Nov 09, 2018 61.19 62.25 61.15 62.11 2,934,172 +0.95(+1.55%)
Nov 08, 2018 61.45 61.58 60.87 61.16 4,203,351 -0.24(-0.39%)
Nov 07, 2018 61.11 61.46 60.51 61.40 3,403,783 +0.56(+0.91%)
Nov 06, 2018 60.15 60.90 60.00 60.84 3,258,186 +0.78(+1.29%)
Nov 05, 2018 59.59 60.38 59.44 60.06 2,677,883 +0.66(+1.11%)
Nov 02, 2018 59.87 60.09 58.90 59.40 3,737,610 -0.23(-0.38%)
Nov 01, 2018 60.02 60.10 59.39 59.63 3,551,645 -0.32(-0.53%)
Oct 31, 2018 60.46 60.58 59.56 59.95 3,319,955 -0.76(-1.25%)
Oct 30, 2018 60.78 61.19 60.09 60.71 3,982,831 +0.20(+0.34%)
Oct 29, 2018 59.49 60.78 59.46 60.51 3,700,579 +1.06(+1.79%)
Oct 26, 2018 60.85 60.94 58.91 59.44 5,092,225 -0.65(-1.09%)
Oct 25, 2018 61.29 61.70 59.66 60.10 6,474,834 -1.65(-2.67%)
Oct 24, 2018 60.32 62.15 60.08 61.75 6,205,191 +1.73(+2.89%)
Oct 23, 2018 60.05 60.56 59.37 60.02 5,959,094 +0.24(+0.40%)
Oct 22, 2018 59.91 60.06 59.54 59.78 3,024,056 -0.09(-0.15%)
Oct 19, 2018 58.63 59.98 58.53 59.87 3,229,171 +1.29(+2.20%)
Oct 18, 2018 58.63 58.91 58.23 58.58 2,512,542 -0.03(-0.06%)
Oct 17, 2018 58.46 58.82 58.17 58.61 3,191,207 +0.02(+0.03%)
Oct 16, 2018 58.02 58.99 57.69 58.59 3,294,850 +0.56(+0.96%)
Oct 15, 2018 57.87 58.51 57.78 58.04 2,571,926 +0.10(+0.17%)
Oct 12, 2018 58.13 58.28 57.46 57.94 3,504,866 -0.26(-0.45%)
Oct 11, 2018 59.57 59.71 57.95 58.20 5,795,158 -1.21(-2.04%)
Oct 10, 2018 59.61 60.38 59.36 59.41 3,677,627 -0.29(-0.48%)
Oct 09, 2018 59.60 60.05 59.23 59.70 3,950,526 +0.16(+0.27%)
Oct 08, 2018 58.90 59.81 58.74 59.53 3,877,766 +0.80(+1.36%)
Oct 05, 2018 57.66 58.93 57.66 58.73 4,326,079 +1.07(+1.86%)
Oct 04, 2018 57.24 57.83 56.64 57.66 2,660,930 +0.28(+0.48%)
Oct 03, 2018 58.24 58.61 56.85 57.38 3,077,584 -0.92(-1.58%)
Oct 02, 2018 58.10 58.72 58.10 58.31 3,630,300 +0.37(+0.63%)
Oct 01, 2018 57.83 58.03 57.45 57.94 2,210,689 +0.02(+0.03%)
Sep 28, 2018 57.17 57.98 57.08 57.92 3,353,375 +0.92(+1.61%)
Sep 27, 2018 56.34 57.20 56.33 57.01 2,837,520 +0.65(+1.15%)
Sep 26, 2018 57.20 57.26 56.32 56.36 2,417,929 -0.69(-1.20%)
Sep 25, 2018 57.69 57.70 56.71 57.05 3,095,658 -0.68(-1.18%)
Sep 24, 2018 58.15 58.38 57.70 57.73 2,249,149 -0.62(-1.06%)
Sep 21, 2018 58.07 58.60 57.78 58.35 5,306,736 +0.26(+0.45%)
Sep 20, 2018 57.86 58.12 57.30 58.09 2,583,236 +0.08(+0.14%)
Sep 19, 2018 59.30 59.39 57.77 58.01 2,418,106 -1.19(-2.00%)
Sep 18, 2018 59.35 59.53 58.90 59.19 2,569,434 -0.30(-0.51%)
Sep 17, 2018 59.47 59.55 59.13 59.49 2,088,251 +0.16(+0.28%)
Sep 14, 2018 59.47 59.47 58.73 59.33 2,283,266 -0.30(-0.51%)
Sep 13, 2018 59.24 59.64 58.96 59.63 2,684,596 +0.38(+0.63%)
Sep 12, 2018 59.44 59.81 59.10 59.26 2,652,832 -0.38(-0.64%)
Sep 11, 2018 59.99 60.26 59.60 59.64 2,563,943 -0.34(-0.57%)
Sep 10, 2018 59.83 60.17 59.68 59.98 3,036,545 +0.59(+0.99%)
Sep 07, 2018 59.43 59.89 59.16 59.39 3,712,770 -0.53(-0.89%)
Sep 06, 2018 60.06 60.19 59.71 59.93 2,585,925 +0.07(+0.12%)
Sep 05, 2018 59.11 59.90 58.99 59.85 2,596,245 +0.80(+1.36%)
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.