Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.00 56.71 55.98 56.54 1,293,905 +0.75(+1.34%)
Jan 30, 2019 55.83 56.01 55.19 55.79 755,231 +0.05(+0.09%)
Jan 29, 2019 55.40 56.29 55.37 55.74 1,213,893 +0.41(+0.74%)
Jan 28, 2019 55.30 55.39 54.69 55.33 4,404,977 -0.30(-0.54%)
Jan 25, 2019 55.80 55.83 55.10 55.63 729,506 +0.11(+0.20%)
Jan 24, 2019 55.33 55.54 54.85 55.52 772,776 +0.23(+0.42%)
Jan 23, 2019 55.79 55.90 54.76 55.29 905,364 -0.15(-0.27%)
Jan 22, 2019 55.71 55.96 55.07 55.44 816,622 -0.51(-0.91%)
Jan 21, 2019 55.95 55.95 55.49 55.95 249,031 -0.03(-0.05%)
Jan 18, 2019 55.86 56.13 55.33 55.98 1,101,504 +0.62(+1.12%)
Jan 17, 2019 54.50 55.45 54.46 55.36 1,195,575 +0.85(+1.56%)
Jan 16, 2019 54.36 54.72 54.12 54.51 1,288,767 +0.35(+0.65%)
Jan 15, 2019 54.20 54.27 53.73 54.16 641,678 +0.07(+0.13%)
Jan 14, 2019 53.77 54.16 53.51 54.09 553,257 +0.12(+0.22%)
Jan 11, 2019 53.79 54.30 53.53 53.97 700,397 +0.11(+0.20%)
Jan 10, 2019 53.75 54.07 53.43 53.86 893,947 -0.02(-0.04%)
Jan 09, 2019 53.54 53.97 53.31 53.88 1,104,446 +0.70(+1.32%)
Jan 08, 2019 53.72 53.98 53.01 53.18 1,049,220 -0.04(-0.08%)
Jan 07, 2019 53.00 53.29 52.49 53.22 1,521,026 +0.36(+0.68%)
Jan 04, 2019 51.90 52.90 51.37 52.86 1,394,741 +1.74(+3.40%)
Jan 03, 2019 51.19 51.24 50.60 51.12 878,854 -0.45(-0.87%)
Jan 02, 2019 51.49 51.94 50.97 51.57 1,130,712 -0.75(-1.43%)
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%)
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.