Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 63.54 63.84 62.62 63.55 225,683 +0.01(+0.02%)
Jan 30, 2019 63.75 63.86 62.53 63.54 197,735 +0.26(+0.41%)
Jan 29, 2019 63.25 63.80 62.86 63.28 120,121 +0.16(+0.25%)
Jan 28, 2019 62.64 63.24 62.28 63.12 106,051 -0.14(-0.22%)
Jan 25, 2019 63.19 64.01 62.95 63.26 220,270 +0.82(+1.31%)
Jan 24, 2019 61.86 63.24 61.75 62.44 213,052 +0.54(+0.88%)
Jan 23, 2019 61.67 62.39 61.11 61.90 192,663 +0.55(+0.90%)
Jan 22, 2019 61.06 61.81 61.01 61.34 330,389 -0.31(-0.50%)
Jan 18, 2019 60.91 61.71 60.79 61.65 217,034 +1.35(+2.25%)
Jan 17, 2019 59.10 60.56 59.10 60.30 407,710 +0.88(+1.48%)
Jan 16, 2019 58.09 59.93 57.92 59.42 311,108 +1.32(+2.28%)
Jan 15, 2019 58.32 58.46 57.60 58.09 225,584 +0.16(+0.27%)
Jan 14, 2019 58.08 58.61 57.85 57.93 225,495 -0.68(-1.16%)
Jan 11, 2019 57.55 58.64 57.09 58.62 194,178 +0.56(+0.97%)
Jan 10, 2019 57.12 58.17 56.78 58.05 101,336 +0.48(+0.84%)
Jan 09, 2019 56.99 57.81 56.52 57.57 117,865 +0.94(+1.66%)
Jan 08, 2019 56.26 56.70 55.70 56.63 214,094 +0.98(+1.76%)
Jan 07, 2019 54.08 56.09 53.84 55.65 186,015 +1.38(+2.55%)
Jan 04, 2019 53.55 54.98 53.00 54.26 159,792 +1.62(+3.08%)
Jan 03, 2019 52.89 53.67 51.83 52.64 267,720 +0.15(+0.28%)
Jan 02, 2019 52.41 53.71 52.04 52.49 189,692 -0.64(-1.21%)
Dec 31, 2018 52.88 53.31 52.41 53.14 134,003 +0.44(+0.83%)
Dec 28, 2018 53.72 53.86 51.76 52.70 293,391 -0.56(-1.06%)
Dec 27, 2018 51.22 53.30 51.22 53.27 302,077 +1.16(+2.22%)
Dec 26, 2018 50.40 52.17 50.04 52.11 144,479 +1.83(+3.64%)
Dec 24, 2018 51.32 51.32 50.14 50.28 125,912 -1.04(-2.02%)
Dec 21, 2018 52.33 53.17 50.72 51.32 751,732 -0.83(-1.59%)
Dec 20, 2018 52.81 53.59 51.27 52.15 413,147 -1.31(-2.44%)
Dec 19, 2018 55.61 56.32 52.75 53.45 191,051 -2.16(-3.88%)
Dec 18, 2018 55.06 55.86 54.86 55.61 218,175 +0.65(+1.19%)
Dec 17, 2018 55.31 56.56 54.57 54.96 196,670 -0.80(-1.44%)
Dec 14, 2018 55.31 56.91 55.31 55.76 248,082 +0.03(+0.05%)
Dec 13, 2018 55.69 56.24 54.79 55.73 203,508 +0.45(+0.82%)
Dec 12, 2018 55.33 56.25 54.32 55.27 285,459 +0.58(+1.07%)
Dec 11, 2018 56.01 56.32 54.05 54.69 151,576 -0.31(-0.56%)
Dec 10, 2018 54.60 55.90 54.09 55.00 284,019 +0.48(+0.89%)
Dec 07, 2018 55.64 56.34 53.80 54.51 516,594 -0.89(-1.61%)
Dec 06, 2018 54.54 55.44 52.95 55.40 432,152 -0.10(-0.18%)
Dec 04, 2018 59.98 59.98 55.32 55.50 284,491 -4.52(-7.53%)
Dec 03, 2018 61.12 61.58 58.55 60.02 300,658 -0.48(-0.80%)
Nov 30, 2018 59.33 61.10 58.69 60.50 858,025 +2.14(+3.66%)
Nov 29, 2018 59.87 61.15 57.75 58.37 3,093,585 -1.95(-3.23%)
Nov 28, 2018 58.11 60.76 57.61 60.32 448,389 +2.59(+4.49%)
Nov 27, 2018 62.19 62.59 57.72 57.73 502,343 -7.72(-11.80%)
Nov 26, 2018 64.24 65.58 63.60 65.45 178,033 +2.04(+3.21%)
Nov 23, 2018 63.00 64.53 62.50 63.41 51,983 -0.01(-0.02%)
Nov 21, 2018 63.42 63.42 63.42 0 -0.09(-0.14%)
Nov 20, 2018 64.09 64.75 62.96 63.51 463,413 -1.47(-2.27%)
Nov 19, 2018 67.29 68.06 64.68 64.98 202,017 -2.54(-3.76%)
Nov 16, 2018 65.17 68.31 64.84 67.52 274,175 +2.36(+3.63%)
Nov 15, 2018 64.79 66.02 59.27 65.16 174,284 +1.95(+3.08%)
Nov 14, 2018 64.89 65.55 62.88 63.21 87,470 -1.21(-1.87%)
Nov 13, 2018 66.04 66.08 64.39 64.42 111,294 -1.60(-2.43%)
Nov 12, 2018 68.30 68.30 65.32 66.02 141,957 -2.26(-3.32%)
Nov 09, 2018 68.20 68.73 67.42 68.29 86,773 -0.31(-0.45%)
Nov 08, 2018 68.61 69.31 68.05 68.59 65,220 -0.33(-0.47%)
Nov 07, 2018 67.30 69.19 66.74 68.92 111,984 +2.14(+3.20%)
Nov 06, 2018 64.81 67.03 64.81 66.78 76,647 +1.69(+2.60%)
Nov 05, 2018 65.09 66.03 64.13 65.09 81,712 +0.08(+0.12%)
Nov 02, 2018 65.49 66.15 64.46 65.01 100,831 -0.12(-0.18%)
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.