Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.61 51.87 50.85 51.42 9,824,674 +0.09(+0.18%)
Dec 28, 2018 50.90 51.98 50.82 51.33 14,110,538 +0.65(+1.28%)
Dec 27, 2018 50.18 50.95 49.49 50.68 17,487,302 +0.12(+0.23%)
Dec 26, 2018 49.02 50.60 48.35 50.56 20,416,776 +2.09(+4.31%)
Dec 24, 2018 48.52 49.60 48.40 48.48 9,158,193 -1.08(-2.19%)
Dec 21, 2018 50.83 51.76 49.42 49.56 42,280,040 -1.37(-2.70%)
Dec 20, 2018 51.70 52.35 50.65 50.93 24,060,420 -0.29(-0.56%)
Dec 19, 2018 51.99 52.86 50.65 51.22 19,231,194 -0.98(-1.89%)
Dec 18, 2018 52.13 52.89 51.86 52.21 13,705,621 +0.70(+1.37%)
Dec 17, 2018 52.04 52.71 51.20 51.50 18,422,198 -0.56(-1.08%)
Dec 14, 2018 52.01 53.31 51.83 52.06 14,997,925 -0.42(-0.81%)
Dec 13, 2018 52.53 52.75 52.01 52.49 9,898,065 +0.33(+0.64%)
Dec 12, 2018 52.80 52.93 51.98 52.15 14,659,899 +0.33(+0.65%)
Dec 11, 2018 52.81 53.00 51.35 51.82 14,515,013 +0.10(+0.19%)
Dec 10, 2018 52.20 52.63 51.18 51.72 22,668,180 +1.13(+2.23%)
Dec 07, 2018 51.15 51.61 50.35 50.59 18,875,070 -1.01(-1.96%)
Dec 06, 2018 50.61 51.69 50.32 51.60 20,139,830 +0.00(+0.00%)
Dec 04, 2018 52.73 53.17 51.15 51.60 17,717,222 -1.26(-2.38%)
Dec 03, 2018 54.09 54.09 52.20 52.86 19,144,436 +0.79(+1.51%)
Nov 30, 2018 52.04 52.26 50.97 52.08 20,358,834 +0.13(+0.26%)
Nov 29, 2018 51.74 52.78 51.64 51.94 30,064,518 +1.30(+2.58%)
Nov 28, 2018 49.96 50.70 48.88 50.64 19,396,246 +0.97(+1.94%)
Nov 27, 2018 49.69 50.25 49.47 49.67 10,873,169 -0.14(-0.29%)
Nov 26, 2018 49.87 50.40 49.31 49.81 11,582,392 +0.43(+0.87%)
Nov 23, 2018 48.96 49.83 48.94 49.39 5,226,616 -0.02(-0.04%)
Nov 21, 2018 49.40 49.40 49.40 0 +0.31(+0.64%)
Nov 20, 2018 48.45 49.55 48.33 49.09 23,108,082 +0.02(+0.04%)
Nov 19, 2018 49.92 50.61 49.05 49.07 22,521,434 -0.88(-1.75%)
Nov 16, 2018 49.27 50.99 49.15 49.95 64,108,452 +0.44(+0.88%)
Nov 15, 2018 48.12 49.64 47.85 49.51 21,091,118 +1.30(+2.69%)
Nov 14, 2018 49.02 49.06 47.97 48.21 15,741,821 -0.20(-0.41%)
Nov 13, 2018 48.93 49.60 48.31 48.41 23,361,776 -0.30(-0.61%)
Nov 12, 2018 50.39 50.50 48.65 48.71 27,345,134 -1.99(-3.93%)
Nov 09, 2018 51.65 52.06 50.23 50.70 24,327,630 -1.19(-2.29%)
Nov 08, 2018 51.84 53.76 51.49 51.89 35,972,048 -4.61(-8.16%)
Nov 07, 2018 56.76 56.98 55.67 56.50 20,657,840 -0.38(-0.66%)
Nov 06, 2018 56.63 57.51 55.78 56.88 9,811,803 +0.14(+0.25%)
Nov 05, 2018 56.38 57.03 56.01 56.73 14,957,871 +0.13(+0.22%)
Nov 02, 2018 57.15 57.17 55.72 56.61 15,335,720 -0.34(-0.60%)
Nov 01, 2018 56.49 57.48 56.21 56.95 12,310,154 +0.73(+1.30%)
Oct 31, 2018 56.23 56.78 55.48 56.21 14,451,290 -0.26(-0.46%)
Oct 30, 2018 55.74 56.96 55.57 56.47 21,105,082 +0.90(+1.62%)
Oct 29, 2018 56.76 56.93 54.77 55.57 16,532,814 -0.28(-0.50%)
Oct 26, 2018 54.97 56.88 54.69 55.85 19,074,164 -0.64(-1.14%)
Oct 25, 2018 57.04 57.05 55.73 56.49 22,805,034 +0.52(+0.93%)
Oct 24, 2018 58.88 59.34 55.87 55.97 26,160,578 -3.36(-5.66%)
Oct 23, 2018 56.90 59.82 56.82 59.33 15,036,857 +0.23(+0.39%)
Oct 22, 2018 58.72 59.53 58.30 59.10 14,420,647 +0.68(+1.16%)
Oct 19, 2018 58.50 59.18 58.10 58.42 11,940,511 +0.19(+0.32%)
Oct 18, 2018 58.71 59.28 57.98 58.23 13,669,712 -0.85(-1.44%)
Oct 17, 2018 59.33 59.54 58.36 59.08 16,534,280 -0.02(-0.03%)
Oct 16, 2018 57.90 59.34 57.76 59.10 17,823,340 +1.74(+3.04%)
Oct 15, 2018 57.41 58.28 57.22 57.36 13,777,277 -0.11(-0.19%)
Oct 12, 2018 58.59 58.68 56.55 57.47 17,632,644 +0.00(+0.00%)
Oct 11, 2018 59.31 59.88 56.86 57.47 28,921,778 -2.18(-3.66%)
Oct 10, 2018 61.47 62.18 59.55 59.65 24,943,842 -3.04(-4.85%)
Oct 09, 2018 63.25 63.43 62.65 62.69 11,555,688 -0.72(-1.13%)
Oct 08, 2018 63.27 64.00 63.07 63.40 11,304,585 -0.25(-0.39%)
Oct 05, 2018 64.71 64.95 63.06 63.65 26,191,594 -1.05(-1.62%)
Oct 04, 2018 64.36 64.98 64.23 64.70 9,620,736 -0.23(-0.36%)
Oct 03, 2018 65.78 66.05 64.88 64.93 7,918,963 -0.63(-0.97%)
Oct 02, 2018 64.71 66.06 64.60 65.56 10,315,715 +0.67(+1.03%)
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.