Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 57.11 58.33 56.71 57.38 1,290,133 +0.27(+0.47%)
Jan 30, 2019 56.76 57.20 55.78 57.11 1,319,614 +0.77(+1.37%)
Jan 29, 2019 56.80 57.04 55.43 56.34 1,360,374 -0.45(-0.79%)
Jan 28, 2019 56.47 57.16 56.15 56.79 1,485,300 -0.44(-0.77%)
Jan 25, 2019 57.24 57.69 56.77 57.23 1,228,500 +0.54(+0.95%)
Jan 24, 2019 55.70 57.33 55.70 56.69 1,492,746 +1.11(+2.00%)
Jan 23, 2019 55.65 56.25 54.64 55.58 1,604,560 +0.27(+0.49%)
Jan 22, 2019 58.75 59.19 54.81 55.31 2,335,609 -3.73(-6.32%)
Jan 18, 2019 58.68 59.43 58.35 59.04 1,639,200 +0.59(+1.01%)
Jan 17, 2019 56.37 58.80 56.34 58.45 2,107,024 +1.55(+2.72%)
Jan 16, 2019 56.76 57.47 56.27 56.90 1,444,554 +0.15(+0.26%)
Jan 15, 2019 55.87 56.78 55.77 56.75 1,575,866 +0.99(+1.78%)
Jan 14, 2019 55.48 56.08 55.00 55.76 1,322,094 -0.26(-0.46%)
Jan 11, 2019 57.33 57.39 55.77 56.02 2,431,400 -1.54(-2.68%)
Jan 10, 2019 57.24 57.86 55.81 57.56 2,092,199 -0.28(-0.48%)
Jan 09, 2019 56.90 58.10 56.63 57.84 3,060,251 +0.67(+1.17%)
Jan 08, 2019 55.79 57.36 55.57 57.17 2,867,158 +1.93(+3.49%)
Jan 07, 2019 53.74 55.49 53.74 55.24 2,192,907 +1.32(+2.45%)
Jan 04, 2019 51.45 54.29 51.45 53.92 3,208,100 +2.88(+5.64%)
Jan 03, 2019 53.69 53.77 51.01 51.04 2,324,961 -3.18(-5.86%)
Jan 02, 2019 52.96 54.34 52.01 54.22 2,221,498 +0.28(+0.52%)
Dec 31, 2018 53.91 54.40 53.42 53.94 1,608,700 +0.39(+0.73%)
Dec 28, 2018 54.30 55.25 52.75 53.55 1,361,700 -0.57(-1.05%)
Dec 27, 2018 52.03 54.13 51.48 54.12 1,764,955 +0.44(+0.82%)
Dec 26, 2018 52.31 53.74 51.52 53.68 2,049,948 +2.07(+4.01%)
Dec 24, 2018 52.02 53.09 51.39 51.61 1,590,900 -0.87(-1.66%)
Dec 21, 2018 54.91 55.36 52.23 52.48 4,247,800 -2.53(-4.60%)
Dec 20, 2018 56.25 57.27 54.33 55.01 2,067,884 -1.66(-2.93%)
Dec 19, 2018 58.28 59.56 56.34 56.67 1,595,087 -1.31(-2.26%)
Dec 18, 2018 58.36 59.10 57.25 57.98 2,502,803 +0.27(+0.47%)
Dec 17, 2018 60.65 60.74 57.35 57.71 2,243,386 -2.99(-4.93%)
Dec 14, 2018 60.94 62.02 60.46 60.70 1,508,100 -0.69(-1.12%)
Dec 13, 2018 62.85 63.21 60.96 61.39 1,818,563 -1.17(-1.87%)
Dec 12, 2018 62.59 64.38 62.50 62.56 1,973,343 +0.77(+1.25%)
Dec 11, 2018 62.26 62.91 61.49 61.79 2,020,536 +0.70(+1.15%)
Dec 10, 2018 61.61 61.66 59.99 61.09 2,283,463 -0.52(-0.84%)
Dec 07, 2018 63.42 63.81 61.07 61.61 1,542,700 -2.27(-3.55%)
Dec 06, 2018 62.31 64.32 62.20 63.88 2,393,236 +0.66(+1.04%)
Dec 04, 2018 64.34 65.40 62.92 63.22 1,889,800 -1.37(-2.12%)
Dec 03, 2018 65.00 65.41 63.58 64.59 2,561,511 +0.53(+0.83%)
Nov 30, 2018 63.88 64.21 62.63 64.06 2,166,600 +0.52(+0.82%)
Nov 29, 2018 63.41 64.20 62.32 63.54 1,206,521 +0.22(+0.35%)
Nov 28, 2018 62.70 63.62 61.65 63.32 1,714,215 +1.43(+2.31%)
Nov 27, 2018 60.85 62.30 60.57 61.89 1,868,274 +0.68(+1.11%)
Nov 26, 2018 59.77 61.25 58.83 61.21 1,758,431 +2.56(+4.36%)
Nov 23, 2018 58.85 59.78 58.46 58.65 853,500 -0.74(-1.25%)
Nov 21, 2018 59.39 59.39 59.39 0 +0.63(+1.07%)
Nov 20, 2018 58.95 59.91 57.82 58.76 2,970,889 -2.11(-3.47%)
Nov 19, 2018 63.64 64.14 60.67 60.87 1,845,065 -2.80(-4.40%)
Nov 16, 2018 62.60 64.12 62.44 63.67 2,173,600 +0.47(+0.74%)
Nov 15, 2018 61.15 63.54 60.47 63.20 2,812,201 +1.85(+3.02%)
Nov 14, 2018 63.32 63.88 61.24 61.35 2,096,178 -1.75(-2.77%)
Nov 13, 2018 62.92 64.40 62.24 63.10 2,199,534 +0.43(+0.69%)
Nov 12, 2018 63.30 64.62 62.44 62.67 3,597,416 -0.63(-1.00%)
Nov 09, 2018 63.92 65.54 62.79 63.30 6,091,400 -3.63(-5.42%)
Nov 08, 2018 62.50 69.00 61.10 66.93 12,561,712 +8.86(+15.26%)
Nov 07, 2018 57.47 58.53 55.32 58.07 4,091,418 +1.07(+1.88%)
Nov 06, 2018 54.78 57.09 54.11 57.00 3,711,204 +3.76(+7.06%)
Nov 05, 2018 53.77 53.77 52.56 53.24 2,578,162 -0.39(-0.73%)
Nov 02, 2018 53.51 54.08 52.77 53.63 2,477,800 +0.34(+0.64%)
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.