Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 61.38 62.29 61.14 62.22 3,435,500 +0.91(+1.48%)
Nov 29, 2018 61.70 62.06 61.13 61.31 1,227,814 -0.70(-1.13%)
Nov 28, 2018 60.71 62.08 60.04 62.01 2,306,461 +1.44(+2.38%)
Nov 27, 2018 60.48 60.76 59.97 60.57 1,638,091 -0.11(-0.18%)
Nov 26, 2018 60.48 61.34 60.41 60.68 1,190,782 +0.63(+1.05%)
Nov 23, 2018 59.35 60.46 58.97 60.05 592,100 +0.10(+0.17%)
Nov 21, 2018 59.95 59.95 59.95 0 +0.58(+0.98%)
Nov 20, 2018 60.20 60.48 59.00 59.37 1,970,162 -1.12(-1.85%)
Nov 19, 2018 60.48 61.42 60.15 60.49 1,554,238 -0.28(-0.46%)
Nov 16, 2018 60.13 61.16 60.01 60.77 1,337,800 +0.21(+0.35%)
Nov 15, 2018 59.18 60.80 58.78 60.56 1,612,435 +0.88(+1.47%)
Nov 14, 2018 59.20 60.25 58.87 59.68 1,756,253 +0.83(+1.41%)
Nov 13, 2018 58.89 60.05 58.63 58.85 1,647,294 +0.47(+0.81%)
Nov 12, 2018 58.40 59.15 58.07 58.38 1,580,735 +0.02(+0.03%)
Nov 09, 2018 59.36 59.89 58.19 58.36 1,637,700 -1.79(-2.98%)
Nov 08, 2018 59.62 60.52 59.36 60.15 1,716,366 +0.25(+0.42%)
Nov 07, 2018 59.78 59.94 58.24 59.90 2,506,898 +0.54(+0.91%)
Nov 06, 2018 58.51 59.50 58.32 59.36 1,427,137 +0.90(+1.54%)
Nov 05, 2018 58.65 58.95 57.89 58.46 1,649,813 +0.16(+0.27%)
Nov 02, 2018 59.46 59.75 57.76 58.30 2,170,600 -0.84(-1.42%)
Nov 01, 2018 57.55 59.51 57.53 59.14 2,320,597 +1.93(+3.37%)
Oct 31, 2018 57.11 57.68 56.68 57.21 3,324,838 +0.73(+1.29%)
Oct 30, 2018 56.05 57.44 55.60 56.48 4,082,237 +0.67(+1.20%)
Oct 29, 2018 56.20 57.25 54.87 55.81 2,576,781 +0.51(+0.92%)
Oct 26, 2018 54.08 56.00 53.95 55.30 2,658,200 +0.08(+0.14%)
Oct 25, 2018 55.58 56.29 54.78 55.22 2,871,260 +0.27(+0.49%)
Oct 24, 2018 57.53 57.58 54.91 54.95 4,411,674 -2.45(-4.27%)
Oct 23, 2018 58.00 59.05 54.76 57.40 5,495,182 -3.10(-5.12%)
Oct 22, 2018 60.29 61.22 60.08 60.50 4,610,697 +0.27(+0.45%)
Oct 19, 2018 60.09 60.97 59.91 60.23 2,555,400 -0.11(-0.18%)
Oct 18, 2018 61.58 61.73 59.65 60.34 2,492,329 -1.40(-2.27%)
Oct 17, 2018 62.86 62.97 61.17 61.74 1,515,366 -1.20(-1.91%)
Oct 16, 2018 62.65 63.09 61.73 62.94 1,753,167 +0.85(+1.37%)
Oct 15, 2018 61.85 62.67 61.79 62.09 1,996,599 -0.04(-0.06%)
Oct 12, 2018 63.77 63.88 61.29 62.13 2,760,900 -0.72(-1.15%)
Oct 11, 2018 63.71 64.69 62.47 62.85 2,767,446 -1.00(-1.57%)
Oct 10, 2018 66.31 66.45 63.79 63.85 2,279,767 -2.51(-3.78%)
Oct 09, 2018 68.26 68.36 66.28 66.36 1,501,194 -1.77(-2.60%)
Oct 08, 2018 67.69 68.20 67.41 68.13 1,773,206 +0.15(+0.22%)
Oct 05, 2018 69.19 69.76 67.40 67.98 1,771,200 -1.90(-2.72%)
Oct 04, 2018 70.00 70.74 69.49 69.88 1,593,376 -0.35(-0.50%)
Oct 03, 2018 69.80 70.76 69.67 70.23 1,544,183 +0.55(+0.79%)
Oct 02, 2018 68.94 69.87 68.84 69.68 1,206,122 +0.68(+0.99%)
Oct 01, 2018 68.76 69.58 68.58 69.00 1,761,065 +0.81(+1.19%)
Sep 28, 2018 68.94 69.05 67.97 68.19 2,074,000 -0.87(-1.26%)
Sep 27, 2018 69.14 69.37 68.43 69.06 1,143,147 +0.28(+0.41%)
Sep 26, 2018 69.60 69.69 68.66 68.78 1,815,435 -0.47(-0.68%)
Sep 25, 2018 70.28 70.54 69.10 69.25 1,864,074 -1.11(-1.58%)
Sep 24, 2018 71.84 71.95 70.02 70.36 1,864,061 -1.84(-2.55%)
Sep 21, 2018 72.73 72.89 72.03 72.20 2,348,800 -0.21(-0.29%)
Sep 20, 2018 71.80 72.63 71.60 72.41 1,669,921 +1.09(+1.53%)
Sep 19, 2018 71.06 71.95 71.06 71.32 1,548,616 +0.20(+0.28%)
Sep 18, 2018 70.88 71.34 69.82 71.12 1,252,617 +0.49(+0.69%)
Sep 17, 2018 70.61 71.97 70.51 70.63 1,660,203 +0.29(+0.41%)
Sep 14, 2018 69.98 70.65 69.89 70.34 1,589,800 +0.45(+0.64%)
Sep 13, 2018 69.98 70.35 69.49 69.89 1,079,656 +0.25(+0.36%)
Sep 12, 2018 68.94 69.79 68.32 69.64 1,753,784 +0.58(+0.84%)
Sep 11, 2018 69.74 69.94 68.75 69.06 2,258,936 -0.93(-1.33%)
Sep 10, 2018 69.44 70.89 69.36 69.99 1,794,921 +0.98(+1.42%)
Sep 07, 2018 68.77 69.26 68.24 69.01 1,862,900 -0.17(-0.25%)
Sep 06, 2018 69.88 70.30 68.99 69.18 1,942,508 -0.73(-1.04%)
Sep 05, 2018 68.05 69.93 67.89 69.91 3,516,708 +1.57(+2.30%)
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.