Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.16 53.91 52.61 53.81 3,388,000 +0.69(+1.30%)
Nov 29, 2018 53.83 54.33 53.05 53.12 2,648,671 -0.82(-1.52%)
Nov 28, 2018 53.33 54.16 53.00 53.94 1,733,261 +0.86(+1.62%)
Nov 27, 2018 52.88 53.67 52.78 53.08 1,559,771 -0.10(-0.19%)
Nov 26, 2018 52.53 53.57 52.52 53.18 1,402,152 +1.47(+2.84%)
Nov 23, 2018 51.73 52.41 51.39 51.71 622,700 -0.33(-0.63%)
Nov 21, 2018 52.04 52.04 52.04 0 +0.74(+1.44%)
Nov 20, 2018 51.39 51.75 50.51 51.30 1,602,920 -0.77(-1.48%)
Nov 19, 2018 52.80 52.83 51.47 52.07 2,069,102 -0.25(-0.48%)
Nov 16, 2018 52.38 52.61 51.68 52.32 1,264,800 -0.29(-0.55%)
Nov 15, 2018 51.40 52.62 50.77 52.61 2,105,599 +0.82(+1.58%)
Nov 14, 2018 52.60 53.18 51.19 51.79 1,866,683 +0.02(+0.04%)
Nov 13, 2018 51.64 52.53 51.58 51.77 1,042,366 +0.16(+0.31%)
Nov 12, 2018 52.32 52.72 51.42 51.61 1,800,191 -0.89(-1.70%)
Nov 09, 2018 52.87 53.25 52.26 52.50 1,482,300 -0.79(-1.48%)
Nov 08, 2018 53.27 53.95 52.97 53.29 1,445,658 -0.03(-0.06%)
Nov 07, 2018 52.63 53.57 52.18 53.32 1,908,072 +1.11(+2.13%)
Nov 06, 2018 51.67 52.59 51.61 52.21 1,381,255 +0.44(+0.85%)
Nov 05, 2018 51.81 52.21 51.26 51.77 1,175,933 -0.30(-0.58%)
Nov 02, 2018 52.61 53.09 51.68 52.07 1,614,500 -0.04(-0.08%)
Nov 01, 2018 52.03 52.50 51.39 52.11 1,751,984 +0.39(+0.75%)
Oct 31, 2018 51.67 52.52 51.62 51.72 2,042,334 +0.73(+1.43%)
Oct 30, 2018 50.36 51.12 49.58 50.99 2,736,355 +0.62(+1.23%)
Oct 29, 2018 50.88 51.49 49.72 50.37 1,670,028 +0.20(+0.40%)
Oct 26, 2018 49.35 50.66 48.87 50.17 2,114,900 -0.10(-0.20%)
Oct 25, 2018 49.71 50.76 49.19 50.27 1,829,106 +1.02(+2.07%)
Oct 24, 2018 51.45 51.51 49.17 49.25 3,495,918 -1.99(-3.88%)
Oct 23, 2018 49.00 51.72 48.03 51.24 5,433,793 +1.37(+2.75%)
Oct 22, 2018 50.52 50.77 49.59 49.87 5,058,132 -0.61(-1.21%)
Oct 19, 2018 50.00 50.73 49.52 50.48 4,489,600 +0.60(+1.20%)
Oct 18, 2018 50.72 50.99 49.53 49.88 2,235,026 -1.03(-2.02%)
Oct 17, 2018 50.60 51.21 49.96 50.91 2,858,644 +0.16(+0.32%)
Oct 16, 2018 50.28 50.91 49.35 50.75 3,319,216 +0.97(+1.95%)
Oct 15, 2018 50.69 50.82 49.77 49.78 2,386,238 -0.75(-1.48%)
Oct 12, 2018 50.79 51.03 49.66 50.53 2,979,900 +0.76(+1.53%)
Oct 11, 2018 50.23 51.22 49.23 49.77 3,312,955 -1.03(-2.03%)
Oct 10, 2018 53.08 53.10 50.79 50.80 3,548,291 -2.25(-4.24%)
Oct 09, 2018 52.82 53.42 52.38 53.05 2,171,693 +0.02(+0.04%)
Oct 08, 2018 52.64 53.22 52.24 53.03 1,867,079 +0.21(+0.40%)
Oct 05, 2018 53.40 53.70 52.45 52.82 2,039,500 -0.33(-0.62%)
Oct 04, 2018 53.04 54.00 52.93 53.15 2,937,585 +0.32(+0.61%)
Oct 03, 2018 52.25 53.31 52.25 52.83 3,312,483 +0.76(+1.46%)
Oct 02, 2018 52.20 53.07 52.00 52.07 3,053,527 -0.30(-0.57%)
Oct 01, 2018 53.20 53.39 52.26 52.37 2,855,151 -0.46(-0.87%)
Sep 28, 2018 53.34 53.74 52.73 52.83 3,447,800 -0.95(-1.77%)
Sep 27, 2018 54.23 54.65 53.69 53.78 2,229,470 -0.36(-0.66%)
Sep 26, 2018 55.09 55.18 54.08 54.14 2,792,677 -0.90(-1.64%)
Sep 25, 2018 55.00 55.14 54.34 55.04 1,920,130 +0.16(+0.29%)
Sep 24, 2018 55.37 55.37 54.72 54.88 2,120,730 -0.60(-1.08%)
Sep 21, 2018 56.39 56.44 54.97 55.48 2,755,200 -0.61(-1.09%)
Sep 20, 2018 56.39 56.89 55.80 56.09 2,253,175 -0.07(-0.12%)
Sep 19, 2018 55.64 56.52 55.64 56.16 2,833,601 +0.75(+1.35%)
Sep 18, 2018 55.15 55.77 55.15 55.41 1,457,540 +0.23(+0.42%)
Sep 17, 2018 55.61 55.99 54.97 55.18 1,621,026 -0.53(-0.95%)
Sep 14, 2018 54.90 55.88 54.90 55.71 1,676,900 +0.95(+1.73%)
Sep 13, 2018 54.97 55.17 54.54 54.76 1,703,045 +0.07(+0.13%)
Sep 12, 2018 55.36 55.68 54.31 54.69 3,167,425 -0.87(-1.57%)
Sep 11, 2018 55.50 55.99 55.17 55.56 1,635,719 +0.06(+0.11%)
Sep 10, 2018 55.91 55.99 55.09 55.50 2,232,593 -0.19(-0.34%)
Sep 07, 2018 56.51 56.54 55.60 55.69 3,155,800 -0.44(-0.78%)
Sep 06, 2018 57.68 57.78 55.52 56.13 3,528,353 -1.60(-2.77%)
Sep 05, 2018 58.65 58.74 57.44 57.73 2,370,190 -0.82(-1.40%)
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.