Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 61.46 62.13 61.16 61.18 3,150,886 -0.26(-0.43%)
Nov 29, 2018 61.88 62.31 61.42 61.44 720,766 -0.74(-1.19%)
Nov 28, 2018 61.39 62.26 60.91 62.18 659,204 +0.71(+1.15%)
Nov 27, 2018 61.76 62.13 61.26 61.48 837,295 -0.35(-0.56%)
Nov 26, 2018 62.19 62.52 61.64 61.82 475,488 +0.28(+0.46%)
Nov 23, 2018 61.06 62.03 61.00 61.54 204,626 -0.09(-0.15%)
Nov 21, 2018 61.63 61.63 61.63 0 +0.92(+1.52%)
Nov 20, 2018 61.50 61.86 60.56 60.71 662,395 -1.02(-1.65%)
Nov 19, 2018 61.34 62.35 61.26 61.73 829,647 +0.12(+0.19%)
Nov 16, 2018 61.32 61.83 61.09 61.61 665,581 -0.04(-0.07%)
Nov 15, 2018 59.80 61.78 59.38 61.65 553,742 +1.49(+2.47%)
Nov 14, 2018 61.69 61.69 59.93 60.16 404,749 -1.27(-2.06%)
Nov 13, 2018 61.91 62.51 61.35 61.43 470,154 -0.35(-0.57%)
Nov 12, 2018 62.61 63.01 61.71 61.78 567,090 -0.93(-1.48%)
Nov 09, 2018 62.39 63.02 62.35 62.71 676,857 +0.18(+0.29%)
Nov 08, 2018 62.10 63.09 61.98 62.53 860,193 +0.24(+0.39%)
Nov 07, 2018 61.12 62.38 60.93 62.29 994,121 +1.45(+2.38%)
Nov 06, 2018 59.85 61.00 59.85 60.84 438,415 +0.78(+1.29%)
Nov 05, 2018 59.38 60.43 59.38 60.06 543,833 +1.00(+1.70%)
Nov 02, 2018 59.57 59.95 58.70 59.06 701,140 -0.14(-0.23%)
Nov 01, 2018 58.91 59.50 58.35 59.20 625,005 +0.29(+0.49%)
Oct 31, 2018 61.25 61.75 58.84 58.91 847,243 -1.51(-2.50%)
Oct 30, 2018 59.25 60.50 59.11 60.41 633,879 +1.42(+2.41%)
Oct 29, 2018 59.15 59.84 58.49 59.00 472,564 +0.37(+0.63%)
Oct 26, 2018 58.30 59.12 57.84 58.62 379,692 -0.15(-0.25%)
Oct 25, 2018 58.30 59.15 57.99 58.77 402,956 +0.74(+1.28%)
Oct 24, 2018 59.71 60.22 57.99 58.03 539,129 -1.83(-3.06%)
Oct 23, 2018 58.77 60.27 58.55 59.86 760,537 +0.24(+0.41%)
Oct 22, 2018 60.43 60.62 59.43 59.62 835,117 -0.58(-0.96%)
Oct 19, 2018 59.53 60.48 59.18 60.20 556,123 +0.44(+0.74%)
Oct 18, 2018 60.01 60.65 59.56 59.76 617,771 -0.32(-0.54%)
Oct 17, 2018 59.96 60.37 59.23 60.08 773,871 -0.04(-0.06%)
Oct 16, 2018 59.96 60.18 59.37 60.11 605,232 +0.50(+0.84%)
Oct 15, 2018 59.72 60.22 59.57 59.61 288,107 -0.27(-0.44%)
Oct 12, 2018 61.80 61.80 58.89 59.88 857,534 -1.17(-1.91%)
Oct 11, 2018 63.56 63.69 60.96 61.05 688,800 -2.97(-4.65%)
Oct 10, 2018 65.50 65.83 63.97 64.02 578,343 -1.72(-2.61%)
Oct 09, 2018 65.44 66.31 65.22 65.74 413,637 +0.14(+0.21%)
Oct 08, 2018 64.70 65.71 64.70 65.60 466,062 +0.71(+1.09%)
Oct 05, 2018 65.03 65.40 64.81 64.89 343,996 -0.14(-0.22%)
Oct 04, 2018 64.80 65.29 64.74 65.03 456,577 +0.21(+0.32%)
Oct 03, 2018 65.09 65.27 64.51 64.82 985,987 +0.03(+0.05%)
Oct 02, 2018 64.43 64.84 64.15 64.79 402,128 +0.27(+0.42%)
Oct 01, 2018 65.33 65.45 64.32 64.52 414,334 -0.57(-0.88%)
Sep 28, 2018 64.30 65.37 64.29 65.10 732,995 +0.53(+0.82%)
Sep 27, 2018 64.83 65.19 64.54 64.57 369,819 -0.26(-0.40%)
Sep 26, 2018 65.42 65.52 64.79 64.83 448,852 -0.55(-0.83%)
Sep 25, 2018 65.90 66.02 65.30 65.37 368,967 -0.33(-0.50%)
Sep 24, 2018 66.58 66.81 65.70 65.70 575,530 -0.89(-1.33%)
Sep 21, 2018 67.11 67.11 66.50 66.59 857,093 -0.49(-0.73%)
Sep 20, 2018 66.80 67.26 66.59 67.08 495,647 +0.50(+0.75%)
Sep 19, 2018 66.41 67.05 66.40 66.58 447,461 +0.19(+0.28%)
Sep 18, 2018 65.73 66.48 65.56 66.39 366,961 +0.67(+1.02%)
Sep 17, 2018 66.33 66.33 65.54 65.72 505,954 -0.57(-0.87%)
Sep 14, 2018 65.36 66.38 65.36 66.30 530,313 +1.05(+1.61%)
Sep 13, 2018 64.64 65.61 64.64 65.25 730,216 +0.72(+1.11%)
Sep 12, 2018 65.62 65.62 64.35 64.53 383,221 -1.24(-1.89%)
Sep 11, 2018 65.38 66.23 64.91 65.77 471,547 +0.11(+0.17%)
Sep 10, 2018 66.13 66.26 65.63 65.66 425,532 -0.35(-0.53%)
Sep 07, 2018 66.24 66.40 65.87 66.01 255,866 -0.22(-0.34%)
Sep 06, 2018 66.31 66.56 66.06 66.24 310,385 -0.04(-0.05%)
Sep 05, 2018 65.77 66.55 65.74 66.27 565,841 +0.31(+0.46%)
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.