Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.02 54.77 53.53 54.15 8,769,885 -0.56(-1.03%)
Nov 29, 2018 54.38 55.23 54.17 54.71 5,619,203 +0.43(+0.78%)
Nov 28, 2018 53.27 54.52 53.26 54.29 6,652,420 +0.88(+1.64%)
Nov 27, 2018 52.96 53.67 52.49 53.41 7,475,647 +0.47(+0.90%)
Nov 26, 2018 52.94 53.67 52.80 52.94 7,635,220 +0.74(+1.41%)
Nov 23, 2018 51.45 52.31 51.06 52.20 6,552,388 -1.37(-2.57%)
Nov 21, 2018 53.57 53.57 53.57 0 +1.22(+2.33%)
Nov 20, 2018 53.64 53.64 51.73 52.35 9,110,400 -2.00(-3.69%)
Nov 19, 2018 53.48 54.60 53.21 54.36 9,496,594 +0.26(+0.48%)
Nov 16, 2018 53.66 54.36 53.49 54.10 9,769,915 +0.74(+1.40%)
Nov 15, 2018 52.02 53.42 51.75 53.35 9,512,124 +0.89(+1.70%)
Nov 14, 2018 53.03 54.01 51.97 52.46 11,811,658 +0.33(+0.63%)
Nov 13, 2018 53.00 53.66 51.22 52.13 13,705,907 -1.16(-2.18%)
Nov 12, 2018 55.30 55.69 53.30 53.30 8,270,389 -1.30(-2.38%)
Nov 09, 2018 53.78 54.99 53.01 54.60 11,233,050 -0.15(-0.27%)
Nov 08, 2018 57.08 57.53 54.55 54.74 12,009,474 -2.55(-4.46%)
Nov 07, 2018 57.88 58.30 56.66 57.30 8,045,159 +0.43(+0.76%)
Nov 06, 2018 56.74 56.92 55.84 56.86 7,516,951 +0.38(+0.68%)
Nov 05, 2018 56.20 56.86 55.84 56.48 6,054,697 +0.97(+1.75%)
Nov 02, 2018 57.02 57.48 55.13 55.51 6,997,525 -1.42(-2.50%)
Nov 01, 2018 57.44 58.05 56.04 56.93 9,565,820 -0.26(-0.46%)
Oct 31, 2018 57.59 58.76 57.07 57.19 8,056,247 +0.31(+0.55%)
Oct 30, 2018 54.97 57.03 54.70 56.88 7,952,930 +1.78(+3.22%)
Oct 29, 2018 56.60 57.03 54.18 55.10 8,376,136 -0.92(-1.65%)
Oct 26, 2018 54.78 56.51 54.55 56.03 10,014,973 +0.38(+0.68%)
Oct 25, 2018 55.54 56.20 54.44 55.65 10,591,177 +1.91(+3.55%)
Oct 24, 2018 57.03 57.29 53.18 53.75 11,227,676 -2.89(-5.10%)
Oct 23, 2018 57.71 57.76 55.80 56.63 9,169,236 -2.32(-3.93%)
Oct 22, 2018 59.41 59.54 58.30 58.95 6,582,615 -0.36(-0.61%)
Oct 19, 2018 59.46 60.46 59.12 59.31 6,915,269 -0.08(-0.14%)
Oct 18, 2018 58.60 59.87 58.51 59.39 9,534,497 +0.09(+0.15%)
Oct 17, 2018 60.60 60.60 59.09 59.30 8,925,590 -1.08(-1.79%)
Oct 16, 2018 60.35 60.69 59.91 60.38 6,998,805 +0.43(+0.72%)
Oct 15, 2018 60.41 60.70 59.73 59.95 7,485,759 -0.46(-0.76%)
Oct 12, 2018 60.32 60.75 59.39 60.41 7,695,298 +1.10(+1.86%)
Oct 11, 2018 60.42 60.92 58.60 59.31 11,446,385 -1.87(-3.06%)
Oct 10, 2018 64.83 64.89 61.11 61.18 10,226,859 -3.51(-5.43%)
Oct 09, 2018 64.03 65.15 63.66 64.69 5,976,884 +0.91(+1.43%)
Oct 08, 2018 63.33 64.18 62.96 63.78 4,951,747 -0.09(-0.14%)
Oct 05, 2018 63.55 64.01 63.22 63.87 8,021,634 +0.09(+0.14%)
Oct 04, 2018 63.88 64.26 63.22 63.78 5,470,501 -0.24(-0.37%)
Oct 03, 2018 64.06 64.29 63.46 64.01 8,377,596 +0.24(+0.37%)
Oct 02, 2018 64.60 64.75 63.73 63.78 5,565,632 -1.31(-2.02%)
Oct 01, 2018 63.36 65.38 63.34 65.09 7,864,403 +2.03(+3.22%)
Sep 28, 2018 63.00 64.10 63.00 63.06 7,597,575 -0.10(-0.15%)
Sep 27, 2018 63.32 63.54 62.99 63.16 5,313,293 +0.20(+0.31%)
Sep 26, 2018 63.34 63.87 62.90 62.96 7,545,909 -0.68(-1.06%)
Sep 25, 2018 63.51 64.05 63.26 63.64 7,541,379 +0.86(+1.36%)
Sep 24, 2018 62.74 63.47 62.56 62.78 7,826,945 +0.64(+1.02%)
Sep 21, 2018 61.73 62.46 61.40 62.15 18,550,918 +0.75(+1.22%)
Sep 20, 2018 61.19 62.04 60.95 61.40 6,406,948 -0.14(-0.23%)
Sep 19, 2018 61.11 61.81 60.82 61.54 4,851,553 +0.40(+0.65%)
Sep 18, 2018 60.90 61.70 60.80 61.14 7,351,465 +0.65(+1.08%)
Sep 17, 2018 60.05 61.02 59.98 60.49 7,376,461 +0.60(+1.01%)
Sep 14, 2018 59.00 60.23 59.00 59.88 5,668,510 +0.77(+1.31%)
Sep 13, 2018 58.65 59.13 57.94 59.11 4,933,456 +0.47(+0.81%)
Sep 12, 2018 58.78 59.09 58.41 58.64 7,532,650 +0.41(+0.70%)
Sep 11, 2018 57.84 58.73 57.52 58.23 5,120,884 +0.26(+0.45%)
Sep 10, 2018 57.49 58.38 57.46 57.97 6,368,310 +0.76(+1.32%)
Sep 07, 2018 56.98 57.54 56.56 57.21 5,364,366 -0.26(-0.45%)
Sep 06, 2018 58.80 59.04 57.45 57.47 6,681,434 -2.00(-3.37%)
Sep 05, 2018 59.35 59.57 58.69 59.48 6,235,318 -0.09(-0.15%)
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.