Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 61.30 62.13 61.17 61.86 179,515 +0.46(+0.74%)
Nov 29, 2018 60.92 61.70 60.69 61.41 93,530 -0.04(-0.07%)
Nov 28, 2018 59.48 61.76 59.14 61.45 157,257 +2.20(+3.72%)
Nov 27, 2018 59.26 59.84 59.02 59.25 153,607 -0.31(-0.52%)
Nov 26, 2018 60.18 60.41 59.33 59.56 264,889 -0.20(-0.33%)
Nov 23, 2018 59.15 60.53 59.15 59.75 52,198 +0.20(+0.33%)
Nov 21, 2018 59.56 59.56 59.56 0 +0.00(+0.00%)
Nov 20, 2018 59.45 60.13 59.21 59.56 226,005 -0.58(-0.96%)
Nov 19, 2018 60.48 60.92 59.90 60.14 202,778 -0.44(-0.73%)
Nov 16, 2018 59.53 60.87 59.53 60.58 176,732 +0.56(+0.93%)
Nov 15, 2018 57.88 60.05 57.88 60.02 87,638 +1.84(+3.16%)
Nov 14, 2018 58.63 59.82 57.22 58.18 113,835 -0.10(-0.17%)
Nov 13, 2018 58.31 58.91 57.88 58.28 73,317 -0.12(-0.21%)
Nov 12, 2018 59.18 59.72 58.28 58.40 112,635 -0.88(-1.48%)
Nov 09, 2018 61.37 61.55 59.09 59.28 100,684 -2.65(-4.28%)
Nov 08, 2018 61.01 62.02 60.75 61.93 95,735 +0.87(+1.43%)
Nov 07, 2018 59.42 61.26 58.57 61.06 104,381 +2.00(+3.39%)
Nov 06, 2018 55.24 60.08 55.24 59.06 138,527 +4.62(+8.49%)
Nov 05, 2018 54.80 55.74 54.33 54.44 91,454 -0.41(-0.75%)
Nov 02, 2018 54.90 55.83 54.16 54.85 121,496 +0.15(+0.28%)
Nov 01, 2018 54.97 55.17 54.26 54.70 76,155 -0.07(-0.13%)
Oct 31, 2018 55.90 56.44 54.74 54.77 84,432 -0.87(-1.57%)
Oct 30, 2018 54.85 55.81 54.28 55.64 78,035 +1.06(+1.94%)
Oct 29, 2018 54.86 55.20 54.08 54.58 91,331 +0.45(+0.84%)
Oct 26, 2018 53.99 54.77 53.22 54.13 113,621 -0.10(-0.18%)
Oct 25, 2018 53.73 54.57 53.47 54.22 89,095 +0.89(+1.67%)
Oct 24, 2018 53.31 54.06 53.17 53.33 117,022 -0.22(-0.42%)
Oct 23, 2018 52.69 53.87 52.69 53.56 181,918 +0.12(+0.22%)
Oct 22, 2018 53.44 54.02 53.26 53.44 69,022 -0.05(-0.10%)
Oct 19, 2018 52.98 54.02 51.93 53.49 102,146 -0.28(-0.51%)
Oct 18, 2018 53.48 54.24 53.22 53.77 74,248 +0.09(+0.17%)
Oct 17, 2018 54.03 54.31 52.94 53.68 78,681 +0.01(+0.02%)
Oct 16, 2018 52.90 53.81 52.38 53.67 117,772 +1.05(+1.99%)
Oct 15, 2018 52.84 53.19 52.57 52.62 89,818 -0.29(-0.55%)
Oct 12, 2018 54.16 54.16 52.62 52.92 115,534 -0.52(-0.96%)
Oct 11, 2018 54.30 54.43 53.33 53.43 76,830 -1.00(-1.83%)
Oct 10, 2018 55.94 56.44 54.42 54.43 78,712 -1.64(-2.92%)
Oct 09, 2018 55.52 56.53 55.52 56.06 53,129 +0.54(+0.98%)
Oct 08, 2018 55.57 55.75 55.31 55.52 45,551 -0.20(-0.35%)
Oct 05, 2018 55.58 56.30 55.41 55.72 56,810 +0.05(+0.10%)
Oct 04, 2018 56.03 56.91 55.19 55.66 50,243 -0.30(-0.54%)
Oct 03, 2018 55.64 56.07 55.16 55.97 59,525 +0.61(+1.11%)
Oct 02, 2018 55.15 55.48 55.15 55.35 71,831 +0.75(+1.37%)
Oct 01, 2018 56.09 56.20 54.44 54.61 74,448 -1.44(-2.57%)
Sep 28, 2018 55.02 56.22 54.76 56.05 85,834 +0.98(+1.78%)
Sep 27, 2018 54.96 55.25 54.62 55.07 57,521 +0.00(+0.00%)
Sep 26, 2018 55.20 55.56 54.94 55.07 89,543 -0.18(-0.32%)
Sep 25, 2018 54.98 55.60 54.98 55.25 71,358 +0.04(+0.08%)
Sep 24, 2018 54.40 55.25 54.31 55.20 106,912 +0.53(+0.98%)
Sep 21, 2018 53.42 54.71 53.38 54.67 325,902 +1.16(+2.16%)
Sep 20, 2018 53.07 53.60 52.98 53.51 63,181 +0.62(+1.18%)
Sep 19, 2018 53.21 53.56 52.76 52.89 80,310 -0.40(-0.75%)
Sep 18, 2018 53.96 53.96 53.29 53.29 62,196 -0.58(-1.07%)
Sep 17, 2018 54.98 55.09 53.69 53.87 67,266 -1.02(-1.86%)
Sep 14, 2018 54.47 55.02 54.47 54.89 102,034 +0.36(+0.65%)
Sep 13, 2018 54.22 54.67 54.09 54.53 91,941 +0.49(+0.90%)
Sep 12, 2018 54.36 54.40 53.78 54.05 109,508 -0.44(-0.82%)
Sep 11, 2018 55.16 55.25 54.45 54.49 110,392 -0.84(-1.53%)
Sep 10, 2018 56.22 56.22 55.20 55.34 52,363 -0.62(-1.11%)
Sep 07, 2018 56.09 56.27 55.81 55.96 53,548 -0.27(-0.47%)
Sep 06, 2018 56.58 56.80 56.18 56.22 60,752 -0.22(-0.39%)
Sep 05, 2018 56.49 56.91 56.18 56.45 38,332 -0.04(-0.08%)
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.