Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.38 60.45 60.27 60.45 2,204 -0.54(-0.88%)
Nov 29, 2018 60.94 61.08 60.77 60.99 2,297 -0.30(-0.49%)
Nov 28, 2018 60.19 61.29 60.19 61.29 4,955 +1.13(+1.88%)
Nov 27, 2018 60.01 60.16 59.96 60.16 5,006 +0.07(+0.11%)
Nov 26, 2018 60.20 60.20 60.08 60.09 4,806 +0.63(+1.06%)
Nov 23, 2018 59.46 59.46 59.46 59.46 419 -0.37(-0.62%)
Nov 21, 2018 59.83 59.83 59.83 0 +0.83(+1.40%)
Nov 20, 2018 59.07 59.07 59.00 59.00 859 -0.90(-1.49%)
Nov 19, 2018 60.20 60.20 59.90 59.90 1,465 -0.91(-1.49%)
Nov 16, 2018 60.59 60.89 60.36 60.81 4,828 -0.17(-0.28%)
Nov 15, 2018 60.05 60.98 60.05 60.98 3,910 +1.33(+2.24%)
Nov 14, 2018 59.80 59.82 59.64 59.64 449 -0.40(-0.67%)
Nov 13, 2018 59.85 60.04 59.85 60.04 1,611 +0.47(+0.79%)
Nov 12, 2018 59.76 59.76 59.57 59.57 2,722 -0.46(-0.76%)
Nov 09, 2018 59.84 60.03 59.84 60.03 2,099 -1.67(-2.71%)
Nov 08, 2018 61.70 61.70 61.70 61.70 1 +0.00(+0.00%)
Nov 07, 2018 61.35 61.70 61.35 61.70 586 +1.09(+1.79%)
Nov 06, 2018 60.61 60.61 60.61 60.61 101 +0.00(+0.00%)
Nov 05, 2018 60.42 60.61 60.40 60.61 3,334 +0.33(+0.55%)
Nov 02, 2018 60.28 60.28 60.28 60.28 104 -0.00(-0.00%)
Nov 01, 2018 60.14 60.29 60.08 60.28 2,670 +1.35(+2.30%)
Oct 31, 2018 59.02 59.02 58.92 58.93 1,610 +1.05(+1.81%)
Oct 30, 2018 57.88 57.88 57.88 57.88 131 +0.00(+0.00%)
Oct 29, 2018 58.33 58.33 57.87 57.88 2,158 -0.04(-0.06%)
Oct 26, 2018 57.36 58.02 57.36 57.92 1,259 -0.45(-0.77%)
Oct 25, 2018 58.44 58.74 58.37 58.37 12,041 +0.22(+0.37%)
Oct 24, 2018 58.95 58.95 58.15 58.15 1,514 -1.32(-2.22%)
Oct 23, 2018 58.62 59.47 58.62 59.47 1,414 -0.56(-0.94%)
Oct 22, 2018 60.02 60.03 59.92 60.03 11,377 +0.00(+0.00%)
Oct 19, 2018 59.86 60.03 59.85 60.03 1,784 +0.58(+0.98%)
Oct 18, 2018 59.46 59.46 59.45 59.45 1,059 -0.91(-1.50%)
Oct 17, 2018 60.52 60.52 60.36 60.36 1,636 -0.46(-0.75%)
Oct 16, 2018 60.82 60.82 60.81 60.81 534 +0.93(+1.56%)
Oct 15, 2018 59.86 59.92 59.85 59.88 2,399 -0.28(-0.46%)
Oct 12, 2018 60.10 60.16 59.71 60.16 1,679 +0.46(+0.77%)
Oct 11, 2018 59.90 59.90 59.52 59.70 2,534 -0.70(-1.16%)
Oct 10, 2018 61.27 61.27 60.39 60.39 3,332 -1.08(-1.75%)
Oct 09, 2018 61.41 61.55 61.41 61.47 1,336 +0.00(+0.01%)
Oct 08, 2018 61.13 61.47 61.11 61.47 1,908 -0.17(-0.27%)
Oct 05, 2018 61.47 61.85 61.47 61.63 3,673 -0.13(-0.22%)
Oct 04, 2018 62.38 62.39 61.77 61.77 34,715 -1.14(-1.82%)
Oct 03, 2018 63.49 63.49 62.91 62.91 3,186 -0.64(-1.01%)
Oct 02, 2018 63.74 63.74 63.55 63.55 439 -0.83(-1.29%)
Oct 01, 2018 64.43 64.56 64.36 64.39 2,352 -0.09(-0.13%)
Sep 28, 2018 64.63 64.63 64.47 64.47 944 -0.05(-0.08%)
Sep 27, 2018 64.58 64.58 64.52 64.52 616 +0.23(+0.36%)
Sep 26, 2018 64.40 64.46 64.29 64.29 510 +0.37(+0.58%)
Sep 25, 2018 63.87 64.18 63.87 63.92 4,740 -0.31(-0.48%)
Sep 24, 2018 64.23 64.23 64.23 64.23 120 +0.00(+0.00%)
Sep 21, 2018 64.22 64.27 64.22 64.23 3,966 +0.36(+0.57%)
Sep 20, 2018 63.98 63.98 63.87 63.87 18,128 +0.17(+0.26%)
Sep 19, 2018 63.70 63.73 63.68 63.70 4,295 +0.52(+0.83%)
Sep 18, 2018 63.15 63.30 63.11 63.18 6,981 +0.10(+0.16%)
Sep 17, 2018 63.07 63.07 63.07 63.07 426 +0.06(+0.09%)
Sep 14, 2018 62.96 63.02 62.96 63.02 536 +0.13(+0.21%)
Sep 13, 2018 62.95 63.06 62.89 62.89 6,431 +0.32(+0.52%)
Sep 12, 2018 62.06 62.56 61.87 62.56 14,001 +0.61(+0.98%)
Sep 11, 2018 61.70 62.00 61.70 61.95 87,039 -0.01(-0.02%)
Sep 10, 2018 62.09 62.44 61.88 61.97 1,355 -0.09(-0.15%)
Sep 07, 2018 62.06 62.06 62.06 62.06 536 -0.50(-0.79%)
Sep 06, 2018 62.62 62.62 62.39 62.55 683 +0.18(+0.29%)
Sep 05, 2018 62.46 62.46 62.37 62.37 555 -0.81(-1.28%)
Sep 04, 2018 63.14 63.28 63.14 63.18 1,150 -0.83(-1.30%)
Aug 31, 2018 64.01 64.01 64.01 0 +0.00(+0.00%)
Aug 30, 2018 64.26 64.26 63.96 64.01 706 -0.54(-0.84%)
Aug 29, 2018 64.55 64.55 64.55 64.55 437 +0.40(+0.62%)
Aug 28, 2018 64.15 64.15 207 +0.00(+0.00%)
Aug 27, 2018 63.62 64.15 63.62 64.15 789 +1.31(+2.09%)
Aug 24, 2018 62.84 62.84 62.84 62.84 107 +0.00(+0.00%)
Aug 23, 2018 62.70 62.84 62.70 62.84 1,420 -0.44(-0.69%)
Aug 22, 2018 63.25 63.33 63.21 63.28 1,170 +0.15(+0.24%)
Aug 21, 2018 62.89 63.17 62.89 63.13 1,626 +0.18(+0.29%)
Aug 20, 2018 62.84 62.95 62.84 62.95 3,172 +0.72(+1.15%)
Aug 17, 2018 62.23 62.23 62.23 62.23 107 -0.00(-0.01%)
Aug 16, 2018 62.10 62.24 62.10 62.24 1,057 +0.72(+1.17%)
Aug 15, 2018 61.25 61.52 61.25 61.52 745 -0.82(-1.32%)
Aug 14, 2018 62.34 62.34 62.34 62.34 1,931 +0.43(+0.69%)
Aug 13, 2018 62.26 62.37 61.80 61.91 3,626 -0.59(-0.94%)
Aug 10, 2018 62.50 62.71 62.50 62.50 4,181 -1.12(-1.76%)
Aug 09, 2018 63.71 63.71 63.51 63.61 14,897 -0.01(-0.01%)
Aug 08, 2018 63.27 63.62 63.27 63.62 1,304 +0.09(+0.14%)
Aug 07, 2018 63.55 63.55 63.52 63.53 2,909 +0.69(+1.10%)
Aug 06, 2018 62.63 63.00 62.63 62.84 4,082 -0.02(-0.03%)
Aug 03, 2018 62.86 62.86 62.86 62.86 107 +0.14(+0.22%)
Aug 02, 2018 62.77 62.77 62.72 62.72 414 -0.63(-0.99%)
Aug 01, 2018 63.88 63.88 63.35 63.35 360 -0.55(-0.86%)
Jul 31, 2018 63.90 63.90 63.90 63.90 229 +0.48(+0.76%)
Jul 30, 2018 63.47 63.55 63.41 63.42 2,527 +0.10(+0.16%)
Jul 27, 2018 63.32 63.32 63.32 63.32 107 +0.00(+0.00%)
Jul 26, 2018 63.32 63.32 63.32 165 -0.11(-0.18%)
Jul 25, 2018 63.43 63.43 63.43 63.43 607 +0.26(+0.41%)
Jul 24, 2018 63.44 63.44 63.17 63.17 591 +0.83(+1.33%)
Jul 20, 2018 62.34 62.34 62.34 262 +0.43(+0.69%)
Jul 19, 2018 61.91 61.91 61.91 61.91 712 -0.42(-0.67%)
Jul 18, 2018 62.32 62.33 62.32 62.33 352 +0.07(+0.10%)
Jul 17, 2018 62.26 62.26 62.26 62.26 412 +0.15(+0.24%)
Jul 16, 2018 62.11 62.11 62.11 62.11 470 -0.33(-0.52%)
Jul 13, 2018 62.22 62.44 62.22 62.44 3,513 +0.10(+0.16%)
Jul 12, 2018 62.34 62.34 62.34 62.34 220 +0.70(+1.14%)
Jul 11, 2018 61.87 61.87 61.64 61.64 323 -1.14(-1.81%)
Jul 09, 2018 62.77 62.77 62.77 172 +0.88(+1.42%)
Jul 06, 2018 61.35 61.90 61.35 61.90 983 +0.68(+1.12%)
Jul 05, 2018 61.16 61.22 61.16 61.22 664 -0.47(-0.76%)
Jul 03, 2018 61.68 61.68 61.68 0 +0.69(+1.13%)
Jul 02, 2018 60.93 61.10 60.93 60.99 1,977 -1.01(-1.63%)
Jun 29, 2018 62.01 62.01 62.01 62.01 378 +0.48(+0.78%)
Jun 28, 2018 61.41 61.53 61.33 61.53 1,355 -0.11(-0.18%)
Jun 27, 2018 61.64 61.64 61.64 61.64 285 -0.04(-0.06%)
Jun 26, 2018 61.67 61.67 61.67 61.67 432 +0.20(+0.33%)
Jun 25, 2018 61.87 62.46 61.44 61.47 9,837 -1.12(-1.79%)
Jun 22, 2018 62.34 62.59 62.34 62.59 2,230 +0.05(+0.07%)
Jun 20, 2018 62.55 62.55 62.55 95 -0.28(-0.44%)
Jun 18, 2018 62.82 62.82 62.82 162 -0.49(-0.77%)
Jun 15, 2018 63.36 63.36 63.31 63.31 1,101 -0.45(-0.71%)
Jun 14, 2018 64.14 64.14 63.77 63.77 5,514 -0.50(-0.78%)
Jun 13, 2018 64.56 64.56 64.26 64.26 439 -0.42(-0.66%)
Jun 12, 2018 64.76 64.81 64.56 64.69 1,797 -0.14(-0.21%)
Jun 11, 2018 64.83 64.83 64.83 64.83 321 -0.38(-0.58%)
Jun 07, 2018 65.21 65.21 65.21 102 -0.33(-0.51%)
Jun 06, 2018 65.50 65.56 65.50 65.54 1,238 +0.81(+1.26%)
Jun 05, 2018 64.73 64.73 64.73 64.73 347 +0.29(+0.45%)
Jun 01, 2018 64.44 64.44 64.44 113 +0.59(+0.92%)
May 31, 2018 63.85 63.85 63.85 63.85 608 +0.19(+0.30%)
May 30, 2018 63.65 63.65 63.65 63.65 346 -0.52(-0.81%)
May 24, 2018 64.17 64.17 64.17 48 -0.12(-0.19%)
May 23, 2018 63.86 64.34 63.86 64.29 1,209 -0.86(-1.32%)
May 22, 2018 65.27 65.35 65.15 65.15 1,566 +0.01(+0.02%)
May 21, 2018 65.14 65.14 65.14 65.14 279 +0.68(+1.05%)
May 18, 2018 64.48 64.48 64.45 64.46 1,205 -0.16(-0.25%)
May 17, 2018 64.69 64.87 64.61 64.62 7,057 -0.53(-0.82%)
May 16, 2018 64.86 65.15 64.86 65.15 3,156 +0.65(+1.00%)
May 15, 2018 64.90 64.90 64.50 64.50 1,600 -0.87(-1.33%)
May 10, 2018 65.37 65.37 65.37 41 +0.95(+1.48%)
May 09, 2018 64.51 64.51 64.24 64.42 4,108 +0.10(+0.15%)
May 08, 2018 64.15 64.32 64.15 64.32 1,122 -0.02(-0.02%)
May 07, 2018 63.86 64.36 63.86 64.34 671 -0.32(-0.50%)
May 04, 2018 64.39 64.66 64.39 64.66 339 +0.38(+0.59%)
May 03, 2018 64.19 64.28 63.89 64.28 1,100 +0.18(+0.28%)
May 01, 2018 64.11 64.11 64.11 381 -0.75(-1.16%)
Apr 30, 2018 64.74 65.23 64.74 64.86 8,115 +0.27(+0.42%)
Apr 27, 2018 64.28 64.58 64.11 64.58 1,592 +0.41(+0.64%)
Apr 26, 2018 64.17 64.17 64.17 64.17 400 +0.21(+0.33%)
Apr 24, 2018 63.96 63.96 63.96 133 -0.02(-0.03%)
Apr 23, 2018 64.08 64.19 63.98 63.98 4,441 -0.91(-1.41%)
Apr 18, 2018 64.89 64.89 64.89 171 +0.26(+0.41%)
Apr 16, 2018 64.63 64.63 64.63 173 -0.15(-0.24%)
Apr 13, 2018 64.76 64.78 64.76 64.78 792 -0.33(-0.51%)
Apr 12, 2018 65.04 65.11 65.01 65.11 1,620 +0.22(+0.34%)
Apr 11, 2018 64.61 65.10 64.61 64.89 2,095 -0.06(-0.09%)
Apr 10, 2018 64.95 64.95 64.95 64.95 195 +0.66(+1.02%)
Apr 09, 2018 64.17 64.45 63.96 64.29 5,567 +1.13(+1.78%)
Apr 06, 2018 63.50 63.87 63.13 63.16 3,780 -0.91(-1.43%)
Apr 05, 2018 64.25 64.25 63.97 64.08 1,683 -0.02(-0.03%)
Apr 04, 2018 62.58 64.10 62.58 64.10 40,936 +0.05(+0.07%)
Apr 03, 2018 64.11 64.19 64.05 64.05 573 -0.55(-0.84%)
Mar 29, 2018 64.60 64.60 64.60 270 +0.72(+1.12%)
Mar 28, 2018 63.80 64.06 63.67 63.88 4,589 +0.13(+0.20%)
Mar 27, 2018 64.95 64.95 63.67 63.75 10,075 -0.44(-0.68%)
Mar 26, 2018 64.41 64.41 64.19 64.19 4,574 +1.12(+1.78%)
Mar 23, 2018 63.99 64.17 63.07 63.07 15,810 -1.13(-1.76%)
Mar 22, 2018 64.58 64.58 64.07 64.20 6,686 -1.18(-1.80%)
Mar 21, 2018 65.37 65.65 65.33 65.38 4,813 -0.09(-0.14%)
Mar 20, 2018 65.48 65.48 65.41 65.47 1,181 +0.54(+0.84%)
Mar 19, 2018 64.76 64.93 64.76 64.93 658 -0.72(-1.09%)
Mar 16, 2018 65.69 65.69 65.63 65.64 2,014 -0.08(-0.13%)
Mar 15, 2018 65.97 65.97 65.67 65.73 2,288 +0.06(+0.09%)
Mar 14, 2018 65.67 65.67 65.67 65.67 325 +0.14(+0.22%)
Mar 13, 2018 66.25 66.25 65.53 65.53 1,832 -0.70(-1.06%)
Mar 12, 2018 66.25 66.25 66.07 66.22 3,748 +0.41(+0.62%)
Mar 09, 2018 65.86 65.91 65.74 65.82 2,762 +1.03(+1.59%)
Mar 08, 2018 64.71 64.88 64.52 64.79 8,135 +0.11(+0.17%)
Mar 07, 2018 64.72 64.12 64.68 5,867 -0.15(-0.23%)
Mar 06, 2018 65.30 65.30 64.73 64.82 11,369 +0.54(+0.84%)
Mar 05, 2018 63.34 64.47 63.34 64.28 10,804 +0.03(+0.04%)
Mar 02, 2018 63.67 64.25 63.67 64.25 1,354 +0.04(+0.06%)
Mar 01, 2018 64.87 64.90 64.17 64.21 2,622 -0.91(-1.40%)
Feb 28, 2018 65.21 65.21 65.13 65.13 508 -0.08(-0.13%)
Feb 27, 2018 65.39 65.53 65.21 65.21 4,353 -1.27(-1.92%)
Feb 26, 2018 66.37 66.56 66.13 66.48 6,413 +0.62(+0.95%)
Feb 23, 2018 65.58 65.86 65.58 65.86 856 +0.62(+0.95%)
Feb 22, 2018 65.19 65.24 32,228 -0.37(-0.56%)
Feb 21, 2018 65.38 65.90 65.38 65.61 25,280 +0.42(+0.64%)
Feb 20, 2018 64.89 64.89 64.89 65.19 730 -0.69(-1.04%)
Feb 16, 2018 65.87 65.87 65.87 0 +0.03(+0.04%)
Feb 15, 2018 65.86 66.07 65.53 65.85 4,225 +1.03(+1.58%)
Feb 14, 2018 64.82 64.82 64.82 64.82 429 +0.93(+1.46%)
Feb 13, 2018 63.43 63.89 63.43 63.89 11,057 +0.01(+0.01%)
Feb 12, 2018 63.14 63.91 63.09 63.88 10,631 +1.71(+2.76%)
Feb 09, 2018 62.95 62.95 61.37 62.16 1,665 -0.41(-0.65%)
Feb 08, 2018 64.49 64.49 62.57 62.57 3,669 -2.51(-3.86%)
Feb 07, 2018 65.05 65.08 65.05 65.08 1,714 -1.33(-2.00%)
Feb 06, 2018 64.71 66.41 64.56 66.41 9,987 +1.25(+1.92%)
Feb 05, 2018 66.44 66.44 64.90 65.16 10,029 -1.61(-2.41%)
Feb 02, 2018 67.14 67.14 66.67 66.77 6,392 -0.99(-1.47%)
Feb 01, 2018 68.23 68.35 67.59 67.76 42,156 -0.64(-0.94%)
Jan 31, 2018 68.83 68.83 68.41 68.41 836 +0.46(+0.68%)
Jan 30, 2018 68.95 67.91 67.95 5,340 -1.00(-1.46%)
Jan 29, 2018 68.86 68.96 68.86 68.95 2,070 -0.40(-0.57%)
Jan 26, 2018 69.35 69.35 69.35 69.35 434 +0.61(+0.89%)
Jan 25, 2018 69.04 69.04 68.74 68.74 1,280 -0.12(-0.17%)
Jan 24, 2018 69.13 69.13 68.72 68.85 7,073 +0.59(+0.86%)
Jan 23, 2018 68.37 68.37 68.27 68.27 1,259 +0.20(+0.29%)
Jan 22, 2018 67.69 68.06 67.69 68.06 1,252 +0.18(+0.27%)
Jan 19, 2018 67.65 67.89 67.65 67.88 6,138 +0.62(+0.92%)
Jan 17, 2018 67.26 67.26 67.26 121 +0.07(+0.10%)
Jan 16, 2018 67.14 67.14 67.14 67.20 1,053 +0.33(+0.49%)
Jan 12, 2018 66.87 66.87 66.87 0 +0.62(+0.93%)
Jan 11, 2018 66.22 66.28 66.22 66.25 890 +0.29(+0.44%)
Jan 10, 2018 65.86 65.96 17,390 -0.28(-0.42%)
Jan 09, 2018 66.07 66.24 66.07 66.24 2,827 +0.11(+0.16%)
Jan 08, 2018 66.15 66.15 66.02 66.13 666 -0.19(-0.29%)
Jan 05, 2018 66.19 66.33 66.19 66.33 1,046 +0.42(+0.64%)
Jan 04, 2018 65.90 65.91 65.90 65.91 486 +0.15(+0.22%)
Jan 03, 2018 65.59 65.80 65.59 65.76 3,082 +0.62(+0.95%)
Jan 02, 2018 65.02 65.20 65.02 65.14 9,445 +0.52(+0.80%)
Dec 29, 2017 64.62 64.62 64.62 0 +0.34(+0.53%)
Dec 28, 2017 64.15 64.28 64.15 64.28 534 +0.46(+0.72%)
Dec 27, 2017 63.69 63.93 63.69 63.82 2,183 +0.10(+0.16%)
Dec 26, 2017 63.66 63.72 63.66 63.72 1,063 +0.03(+0.05%)
Dec 22, 2017 63.95 63.95 63.63 63.69 1,864 +0.20(+0.32%)
Dec 21, 2017 63.18 63.49 63.18 63.49 379 +0.48(+0.76%)
Dec 19, 2017 63.01 63.01 63.01 3 -0.26(-0.41%)
Dec 18, 2017 63.45 63.45 63.27 63.27 373 +0.23(+0.37%)
Dec 15, 2017 63.14 63.14 63.03 63.03 598 -0.11(-0.18%)
Dec 14, 2017 63.16 63.20 63.14 63.15 1,152 -0.05(-0.07%)
Dec 13, 2017 63.13 63.19 63.10 63.19 1,089 +0.80(+1.28%)
Dec 12, 2017 62.40 62.40 62.40 62.40 497 -0.18(-0.29%)
Dec 11, 2017 62.26 62.58 62.26 62.58 3,667 +0.52(+0.85%)
Dec 07, 2017 62.05 62.05 62.05 184 +0.14(+0.22%)
Dec 06, 2017 61.96 61.97 61.90 61.92 108,366 -0.90(-1.43%)
Dec 05, 2017 62.73 62.82 62.71 62.82 119,872 -0.06(-0.09%)
Dec 04, 2017 62.94 62.94 62.87 62.87 970 +0.16(+0.25%)
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.