Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.97 53.97 53.55 53.80 888,200 +0.32(+0.60%)
Dec 28, 2018 53.87 54.04 53.32 53.48 1,617,600 -0.26(-0.48%)
Dec 27, 2018 52.81 53.76 52.60 53.74 2,261,193 +0.17(+0.32%)
Dec 26, 2018 52.38 53.59 52.08 53.57 1,380,361 +1.36(+2.60%)
Dec 24, 2018 53.83 53.96 52.19 52.21 1,095,400 -1.43(-2.67%)
Dec 21, 2018 53.94 54.68 53.59 53.64 2,133,700 -0.57(-1.05%)
Dec 20, 2018 54.62 54.62 53.99 54.21 2,050,881 +0.04(+0.07%)
Dec 19, 2018 54.44 55.02 53.99 54.17 1,713,839 -0.19(-0.35%)
Dec 18, 2018 54.68 54.83 54.21 54.36 1,403,746 -0.12(-0.22%)
Dec 17, 2018 55.45 55.48 54.35 54.48 1,732,821 -1.16(-2.08%)
Dec 14, 2018 55.83 56.10 55.64 55.64 974,800 -0.75(-1.33%)
Dec 13, 2018 56.49 56.76 56.30 56.39 1,386,045 +0.16(+0.28%)
Dec 12, 2018 56.17 56.59 56.15 56.23 1,617,218 +0.65(+1.17%)
Dec 11, 2018 55.53 55.86 55.38 55.58 1,753,470 +0.31(+0.56%)
Dec 10, 2018 55.65 55.72 54.79 55.27 1,644,223 -0.22(-0.40%)
Dec 07, 2018 55.60 55.75 55.39 55.49 1,256,600 +0.14(+0.25%)
Dec 06, 2018 54.93 55.37 54.41 55.35 1,597,666 -0.20(-0.36%)
Dec 04, 2018 56.18 56.19 55.49 55.55 1,440,900 -0.04(-0.07%)
Dec 03, 2018 55.50 55.63 55.13 55.59 1,060,549 +0.08(+0.14%)
Nov 30, 2018 55.63 55.65 55.29 55.51 940,500 -0.28(-0.50%)
Nov 29, 2018 55.61 56.07 55.54 55.79 1,021,787 -0.24(-0.43%)
Nov 28, 2018 55.71 56.07 55.46 56.03 879,550 +0.32(+0.57%)
Nov 27, 2018 55.44 55.73 55.22 55.71 800,682 +0.64(+1.16%)
Nov 26, 2018 55.04 55.18 54.84 55.07 759,386 -0.34(-0.61%)
Nov 23, 2018 55.19 55.57 55.02 55.41 457,000 +0.03(+0.05%)
Nov 21, 2018 55.38 55.38 55.38 0 +0.09(+0.16%)
Nov 20, 2018 55.60 55.75 55.27 55.29 1,374,339 -0.46(-0.83%)
Nov 19, 2018 56.07 56.17 55.62 55.75 1,281,053 -0.13(-0.23%)
Nov 16, 2018 55.66 56.07 55.58 55.88 1,436,200 +0.63(+1.14%)
Nov 15, 2018 55.39 55.39 54.76 55.25 1,494,406 +0.20(+0.36%)
Nov 14, 2018 55.06 55.26 54.72 55.05 1,167,357 -0.01(-0.02%)
Nov 13, 2018 54.96 55.33 54.74 55.06 1,261,176 +0.52(+0.95%)
Nov 12, 2018 54.63 54.87 54.46 54.54 1,037,563 -0.56(-1.02%)
Nov 09, 2018 55.00 55.19 54.83 55.10 840,400 +0.64(+1.18%)
Nov 08, 2018 54.62 54.74 54.26 54.46 789,315 -0.62(-1.13%)
Nov 07, 2018 55.09 55.10 54.77 55.08 1,064,758 +0.72(+1.32%)
Nov 06, 2018 54.29 54.38 54.13 54.36 1,064,372 +0.02(+0.04%)
Nov 05, 2018 54.09 54.39 54.06 54.34 1,087,435 +0.40(+0.74%)
Nov 02, 2018 53.74 54.21 53.57 53.94 1,170,700 -0.41(-0.75%)
Nov 01, 2018 53.93 54.37 53.86 54.35 1,194,348 +0.57(+1.06%)
Oct 31, 2018 54.30 54.30 53.74 53.78 1,339,477 -0.65(-1.19%)
Oct 30, 2018 53.59 54.45 53.54 54.43 1,394,186 +0.54(+1.00%)
Oct 29, 2018 53.96 54.28 53.53 53.89 1,336,037 -0.12(-0.22%)
Oct 26, 2018 54.43 54.48 53.49 54.01 1,579,200 -0.86(-1.57%)
Oct 25, 2018 55.03 55.16 54.75 54.87 1,271,927 +0.38(+0.70%)
Oct 24, 2018 54.92 55.13 54.45 54.49 1,614,732 -0.60(-1.09%)
Oct 23, 2018 54.96 55.29 54.41 55.09 2,254,534 +0.80(+1.47%)
Oct 22, 2018 55.14 55.20 54.12 54.29 2,005,074 -0.32(-0.59%)
Oct 19, 2018 54.70 54.92 54.32 54.61 3,182,800 +1.91(+3.62%)
Oct 18, 2018 53.02 53.39 52.56 52.70 4,261,864 -1.01(-1.88%)
Oct 17, 2018 53.58 53.90 53.19 53.71 1,759,589 -0.43(-0.79%)
Oct 16, 2018 54.30 54.43 54.04 54.14 1,179,376 +0.68(+1.27%)
Oct 15, 2018 52.90 53.68 52.88 53.46 1,283,403 +0.67(+1.27%)
Oct 12, 2018 52.76 52.88 52.35 52.79 1,736,300 +0.23(+0.44%)
Oct 11, 2018 53.51 53.52 52.27 52.56 1,946,257 -0.93(-1.74%)
Oct 10, 2018 54.00 54.13 53.47 53.49 1,336,562 -0.38(-0.71%)
Oct 09, 2018 53.46 54.05 53.46 53.87 1,151,562 -0.04(-0.07%)
Oct 08, 2018 53.39 53.95 53.36 53.91 1,150,570 +0.09(+0.17%)
Oct 05, 2018 53.71 53.92 53.64 53.82 1,473,700 -0.05(-0.09%)
Oct 04, 2018 54.31 54.32 53.62 53.87 2,559,761 -1.39(-2.52%)
Oct 03, 2018 55.34 55.67 55.20 55.26 1,102,901 +0.12(+0.22%)
Oct 02, 2018 54.83 55.29 54.75 55.14 1,301,893 -0.69(-1.24%)
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.