Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.32 52.32 52.32 0 +0.42(+0.81%)
Dec 28, 2018 52.26 52.62 51.53 51.90 1,009,389 -0.03(-0.06%)
Dec 27, 2018 50.84 51.97 50.84 51.93 1,078,725 +1.95(+3.90%)
Dec 24, 2018 49.98 49.98 49.98 0 -0.79(-1.56%)
Dec 21, 2018 51.72 51.94 50.67 50.77 4,998,399 -0.87(-1.68%)
Dec 20, 2018 53.00 53.28 51.52 51.64 1,614,122 -1.59(-2.99%)
Dec 19, 2018 54.20 54.67 53.12 53.23 1,778,772 -1.02(-1.88%)
Dec 18, 2018 54.35 54.88 54.11 54.25 1,564,829 +0.13(+0.24%)
Dec 17, 2018 55.20 55.40 53.93 54.12 953,464 -1.30(-2.35%)
Dec 14, 2018 54.86 55.60 54.76 55.42 1,060,479 +0.23(+0.42%)
Dec 13, 2018 55.72 55.99 55.00 55.19 638,808 -0.30(-0.54%)
Dec 12, 2018 55.74 55.98 55.35 55.49 1,114,462 +0.45(+0.82%)
Dec 11, 2018 56.36 56.72 55.01 55.04 1,120,163 -0.79(-1.42%)
Dec 10, 2018 55.41 56.09 54.92 55.83 1,255,664 +0.35(+0.63%)
Dec 07, 2018 56.22 56.75 55.24 55.48 1,072,261 -0.90(-1.60%)
Dec 06, 2018 56.82 56.82 55.11 56.38 1,467,157 -0.98(-1.71%)
Dec 05, 2018 57.20 58.12 57.09 57.36 580,047 +0.42(+0.74%)
Dec 04, 2018 57.89 58.07 56.89 56.94 1,027,869 -1.16(-2.00%)
Dec 03, 2018 58.55 58.57 57.70 58.10 1,076,390 -0.14(-0.24%)
Nov 30, 2018 58.81 58.93 57.99 58.24 1,202,935 -0.57(-0.97%)
Nov 29, 2018 58.43 59.12 58.43 58.81 817,818 -0.08(-0.14%)
Nov 28, 2018 58.99 59.03 58.52 58.89 816,259 +0.13(+0.22%)
Nov 27, 2018 58.28 59.15 58.26 58.76 3,132,455 +0.48(+0.82%)
Nov 26, 2018 57.49 58.67 57.35 58.28 845,127 +1.09(+1.91%)
Nov 23, 2018 56.59 57.29 56.50 57.19 581,501 +0.54(+0.95%)
Nov 22, 2018 57.33 57.33 56.51 56.65 273,800 -0.66(-1.15%)
Nov 21, 2018 57.07 57.75 56.80 57.31 1,052,329 +0.63(+1.11%)
Nov 20, 2018 57.00 57.22 56.43 56.68 1,267,749 -0.91(-1.58%)
Nov 19, 2018 57.67 58.12 57.42 57.59 1,119,056 -0.14(-0.24%)
Nov 16, 2018 57.47 57.77 57.34 57.73 576,664 -0.15(-0.26%)
Nov 15, 2018 57.99 58.14 57.34 57.88 986,248 -0.12(-0.21%)
Nov 14, 2018 58.49 58.54 57.89 58.00 1,834,439 -0.05(-0.09%)
Nov 13, 2018 57.12 58.44 57.12 58.05 1,169,220 +1.00(+1.75%)
Nov 12, 2018 57.20 57.61 56.63 57.05 1,180,598 -0.13(-0.23%)
Nov 09, 2018 55.16 57.56 55.13 57.18 1,576,320 +2.64(+4.84%)
Nov 08, 2018 54.55 54.88 53.94 54.54 1,046,591 +0.03(+0.06%)
Nov 07, 2018 54.86 54.87 54.25 54.51 1,108,563 +0.11(+0.20%)
Nov 06, 2018 54.33 54.58 54.13 54.40 801,288 +0.04(+0.07%)
Nov 05, 2018 53.98 54.43 53.92 54.36 758,586 +0.48(+0.89%)
Nov 02, 2018 54.06 54.17 53.71 53.88 1,299,463 -0.01(-0.02%)
Nov 01, 2018 53.73 54.04 53.51 53.89 1,188,016 +0.17(+0.32%)
Oct 31, 2018 53.72 54.05 53.39 53.72 1,212,575 +0.56(+1.05%)
Oct 30, 2018 52.28 53.16 52.25 53.16 830,912 +0.79(+1.51%)
Oct 29, 2018 53.39 53.50 52.02 52.37 649,623 -0.30(-0.57%)
Oct 26, 2018 52.87 53.05 51.90 52.67 925,810 -0.57(-1.07%)
Oct 25, 2018 53.38 53.51 53.01 53.24 1,201,671 +0.30(+0.57%)
Oct 24, 2018 54.44 54.44 52.88 52.94 1,028,425 -1.57(-2.88%)
Oct 23, 2018 54.27 54.86 53.89 54.51 1,076,787 -0.39(-0.71%)
Oct 22, 2018 54.96 55.05 54.34 54.90 889,450 -0.04(-0.07%)
Oct 19, 2018 54.75 55.50 54.74 54.94 960,994 +0.42(+0.77%)
Oct 18, 2018 55.63 55.63 54.44 54.52 1,088,644 -1.10(-1.98%)
Oct 17, 2018 54.57 55.72 54.42 55.62 1,037,558 +0.93(+1.70%)
Oct 16, 2018 54.39 54.71 54.07 54.69 930,580 +0.61(+1.13%)
Oct 15, 2018 54.51 54.52 53.69 54.08 861,141 -0.40(-0.73%)
Oct 12, 2018 54.97 55.00 54.22 54.48 1,601,985 +0.48(+0.89%)
Oct 11, 2018 54.94 55.14 53.69 54.00 1,715,216 -0.96(-1.75%)
Oct 10, 2018 55.90 55.97 54.87 54.96 1,362,122 -1.17(-2.08%)
Oct 09, 2018 55.91 56.34 55.65 56.13 748,815 +0.05(+0.09%)
Oct 05, 2018 56.08 56.08 56.08 0 -0.24(-0.43%)
Oct 04, 2018 56.92 57.09 55.95 56.32 1,047,755 -0.73(-1.28%)
Oct 03, 2018 57.31 57.66 56.83 57.05 813,746 -0.15(-0.26%)
Oct 02, 2018 57.54 57.54 56.74 57.20 1,222,836 -0.34(-0.59%)
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.