Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.11 56.14 54.89 56.11 6,703,783 +0.83(+1.51%)
Jan 30, 2019 54.66 55.45 54.60 55.28 3,136,285 +0.75(+1.37%)
Jan 29, 2019 54.56 54.96 54.31 54.53 2,699,860 -0.19(-0.35%)
Jan 28, 2019 54.45 54.74 54.04 54.73 2,541,693 +0.22(+0.40%)
Jan 25, 2019 55.04 55.55 54.39 54.51 2,584,633 -0.45(-0.82%)
Jan 24, 2019 55.02 55.02 54.33 54.95 3,538,053 -0.32(-0.57%)
Jan 23, 2019 55.09 55.59 55.09 55.27 3,764,676 +0.20(+0.37%)
Jan 22, 2019 55.16 55.25 54.50 55.07 3,728,715 -0.02(-0.03%)
Jan 18, 2019 55.05 55.61 54.60 55.09 2,958,646 +0.39(+0.71%)
Jan 17, 2019 54.52 54.88 54.46 54.70 3,122,101 -0.01(-0.02%)
Jan 16, 2019 54.46 54.78 53.90 54.71 3,213,746 -0.41(-0.75%)
Jan 15, 2019 55.21 55.40 54.88 55.12 2,748,238 -0.20(-0.37%)
Jan 14, 2019 55.03 55.67 54.49 55.32 4,407,589 -0.08(-0.14%)
Jan 11, 2019 55.33 55.48 54.96 55.40 2,447,636 -0.19(-0.35%)
Jan 10, 2019 54.80 55.61 54.51 55.60 2,304,422 +0.69(+1.25%)
Jan 09, 2019 55.02 55.16 54.53 54.91 4,870,526 -0.26(-0.48%)
Jan 08, 2019 54.55 55.34 54.44 55.17 3,011,523 +0.86(+1.59%)
Jan 07, 2019 54.37 54.89 54.20 54.31 3,438,217 -0.04(-0.08%)
Jan 04, 2019 54.10 55.01 54.02 54.36 3,432,903 +0.42(+0.78%)
Jan 03, 2019 54.13 54.44 53.59 53.93 4,044,733 -0.25(-0.47%)
Jan 02, 2019 54.29 54.36 53.66 54.19 2,543,822 -0.53(-0.97%)
Dec 31, 2018 54.53 54.87 54.19 54.72 2,229,755 +0.33(+0.61%)
Dec 28, 2018 54.48 54.93 53.78 54.39 2,889,762 +0.20(+0.37%)
Dec 27, 2018 53.31 54.19 52.37 54.19 3,818,075 +0.72(+1.34%)
Dec 26, 2018 52.51 53.59 51.91 53.47 5,852,833 +1.12(+2.14%)
Dec 24, 2018 53.08 53.16 52.33 52.36 1,680,589 -0.82(-1.54%)
Dec 21, 2018 53.72 54.83 53.14 53.18 8,109,472 -0.81(-1.50%)
Dec 20, 2018 55.23 55.36 53.46 53.99 4,991,139 -1.46(-2.63%)
Dec 19, 2018 56.11 56.46 55.19 55.45 3,313,319 -0.46(-0.83%)
Dec 18, 2018 56.28 56.67 55.60 55.91 3,210,853 -0.17(-0.30%)
Dec 17, 2018 57.12 57.17 55.79 56.08 3,407,054 -1.08(-1.89%)
Dec 14, 2018 57.26 57.92 56.93 57.16 3,270,491 -0.46(-0.80%)
Dec 13, 2018 57.21 57.96 57.21 57.62 2,734,499 +0.38(+0.66%)
Dec 12, 2018 57.68 57.91 57.03 57.25 2,071,602 +0.22(+0.38%)
Dec 11, 2018 57.08 57.47 56.62 57.03 2,525,061 +0.35(+0.62%)
Dec 10, 2018 56.77 57.15 55.84 56.68 3,451,642 -0.10(-0.18%)
Dec 07, 2018 57.48 57.67 56.40 56.78 3,225,719 -0.80(-1.40%)
Dec 06, 2018 57.49 57.64 55.98 57.59 5,662,134 -0.17(-0.29%)
Dec 04, 2018 58.41 58.67 57.66 57.75 6,548,883 -0.79(-1.36%)
Dec 03, 2018 58.82 58.87 57.99 58.55 4,499,276 -0.31(-0.53%)
Nov 30, 2018 58.90 59.09 57.88 58.86 6,947,818 -0.12(-0.21%)
Nov 29, 2018 58.20 59.20 58.20 58.98 2,977,997 +0.60(+1.03%)
Nov 28, 2018 57.12 58.40 57.12 58.38 4,822,572 +1.34(+2.34%)
Nov 27, 2018 56.77 57.14 56.54 57.05 4,361,286 +0.37(+0.65%)
Nov 26, 2018 56.93 57.08 56.14 56.68 3,092,459 +0.00(+0.00%)
Nov 23, 2018 56.59 57.12 56.30 56.68 1,813,186 +0.37(+0.65%)
Nov 21, 2018 56.31 56.31 56.31 0 -0.53(-0.94%)
Nov 20, 2018 56.13 57.74 56.13 56.84 3,675,750 -0.81(-1.41%)
Nov 19, 2018 57.59 57.93 57.42 57.66 3,815,515 -0.32(-0.56%)
Nov 16, 2018 57.95 58.47 57.77 57.98 6,706,442 +0.15(+0.26%)
Nov 15, 2018 57.79 57.88 57.08 57.83 3,253,277 -0.22(-0.38%)
Nov 14, 2018 58.53 58.55 57.80 58.05 3,047,767 -0.34(-0.58%)
Nov 13, 2018 58.73 59.26 58.13 58.39 3,094,450 -0.45(-0.76%)
Nov 12, 2018 58.41 59.37 58.30 58.84 3,403,864 +0.49(+0.84%)
Nov 09, 2018 58.16 59.06 58.01 58.35 4,005,155 +0.22(+0.38%)
Nov 08, 2018 57.82 58.55 57.78 58.13 3,543,930 +0.10(+0.17%)
Nov 07, 2018 56.51 58.33 56.43 58.03 4,480,172 +1.75(+3.10%)
Nov 06, 2018 56.38 57.04 55.83 56.29 4,677,973 -0.10(-0.17%)
Nov 05, 2018 56.68 57.39 55.19 56.38 10,665,418 -5.88(-9.44%)
Nov 02, 2018 62.77 63.03 61.77 62.26 3,665,419 -0.44(-0.70%)
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.