Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.32 64.17 61.91 63.84 764,200 +1.51(+2.42%)
Nov 29, 2018 62.26 62.92 61.80 62.33 574,457 -0.03(-0.05%)
Nov 28, 2018 60.31 62.42 59.99 62.36 744,018 +2.16(+3.59%)
Nov 27, 2018 61.31 61.46 59.47 60.20 777,843 -1.49(-2.42%)
Nov 26, 2018 62.49 63.59 61.43 61.69 370,298 -0.47(-0.76%)
Nov 23, 2018 61.53 62.33 61.22 62.16 454,100 +0.28(+0.45%)
Nov 21, 2018 61.88 61.88 61.88 0 +0.98(+1.61%)
Nov 20, 2018 61.53 61.90 60.62 60.90 411,939 -1.34(-2.15%)
Nov 19, 2018 63.57 63.73 61.91 62.24 794,552 -1.61(-2.52%)
Nov 16, 2018 63.84 64.22 62.97 63.85 677,800 -0.35(-0.55%)
Nov 15, 2018 63.41 64.74 63.27 64.20 361,402 +0.38(+0.60%)
Nov 14, 2018 64.00 64.99 63.81 63.82 530,625 +0.28(+0.44%)
Nov 13, 2018 63.64 64.70 63.43 63.54 366,388 -0.27(-0.42%)
Nov 12, 2018 64.48 64.64 63.65 63.81 488,108 -0.74(-1.15%)
Nov 09, 2018 66.28 66.48 64.03 64.55 513,000 -2.29(-3.43%)
Nov 08, 2018 67.04 67.44 66.54 66.84 466,865 -0.66(-0.98%)
Nov 07, 2018 67.00 67.55 66.30 67.50 413,613 +1.01(+1.52%)
Nov 06, 2018 65.94 66.75 65.70 66.49 584,110 +0.51(+0.77%)
Nov 05, 2018 66.39 66.88 65.25 65.98 496,405 -0.45(-0.68%)
Nov 02, 2018 67.08 67.59 65.49 66.43 552,300 -0.40(-0.60%)
Nov 01, 2018 65.26 67.16 65.26 66.83 733,525 +2.04(+3.15%)
Oct 31, 2018 65.16 66.66 64.78 64.79 898,385 +0.39(+0.61%)
Oct 30, 2018 63.18 64.51 62.71 64.40 775,923 +1.08(+1.71%)
Oct 29, 2018 66.67 66.67 62.59 63.32 1,192,949 -2.32(-3.53%)
Oct 26, 2018 64.96 68.38 64.28 65.64 1,406,900 -0.10(-0.15%)
Oct 25, 2018 66.00 66.29 64.39 65.74 1,154,155 +0.31(+0.47%)
Oct 24, 2018 70.00 71.10 65.43 65.43 2,116,329 +1.88(+2.96%)
Oct 23, 2018 63.45 63.96 62.43 63.55 1,492,466 -0.98(-1.52%)
Oct 22, 2018 64.97 65.04 63.76 64.53 838,952 -0.19(-0.29%)
Oct 19, 2018 65.61 66.22 64.29 64.72 620,500 -0.66(-1.01%)
Oct 18, 2018 66.76 67.08 64.76 65.38 772,894 -1.71(-2.55%)
Oct 17, 2018 67.36 67.65 66.52 67.09 574,319 -0.67(-0.99%)
Oct 16, 2018 66.29 67.85 65.36 67.76 791,129 +1.86(+2.82%)
Oct 15, 2018 65.78 66.46 65.78 65.90 824,087 +0.11(+0.17%)
Oct 12, 2018 66.60 66.98 65.04 65.79 758,500 +0.04(+0.06%)
Oct 11, 2018 67.98 68.14 65.66 65.75 971,145 -2.49(-3.65%)
Oct 10, 2018 70.72 70.74 68.16 68.24 1,241,309 -2.70(-3.81%)
Oct 09, 2018 73.45 73.60 70.73 70.94 1,375,271 -2.91(-3.94%)
Oct 08, 2018 72.59 73.86 72.56 73.85 913,262 +1.01(+1.39%)
Oct 05, 2018 73.08 73.75 72.39 72.84 696,600 -0.03(-0.04%)
Oct 04, 2018 72.32 72.92 71.75 72.87 566,994 +0.57(+0.79%)
Oct 03, 2018 72.45 72.78 71.94 72.30 433,826 +0.05(+0.07%)
Oct 02, 2018 72.38 73.01 72.00 72.25 741,186 -0.15(-0.21%)
Oct 01, 2018 71.90 72.99 71.62 72.40 698,198 +0.94(+1.32%)
Sep 28, 2018 71.41 72.09 71.28 71.46 452,800 -0.01(-0.01%)
Sep 27, 2018 71.06 71.56 70.63 71.47 555,553 +0.43(+0.61%)
Sep 26, 2018 71.33 71.99 70.13 71.04 646,495 -0.53(-0.74%)
Sep 25, 2018 72.87 72.87 70.89 71.57 629,981 -1.07(-1.47%)
Sep 24, 2018 73.73 73.73 72.61 72.64 468,522 -1.32(-1.78%)
Sep 21, 2018 74.25 74.25 73.33 73.96 629,900 +0.04(+0.05%)
Sep 20, 2018 73.71 74.14 73.43 73.92 441,807 +0.48(+0.65%)
Sep 19, 2018 73.16 74.09 72.99 73.44 456,221 +0.29(+0.40%)
Sep 18, 2018 72.28 73.34 72.06 73.15 512,691 +1.03(+1.43%)
Sep 17, 2018 71.63 72.14 71.32 72.12 352,561 +0.50(+0.70%)
Sep 14, 2018 71.13 71.86 71.04 71.62 270,700 +0.50(+0.70%)
Sep 13, 2018 70.92 71.42 70.84 71.12 356,447 +0.62(+0.88%)
Sep 12, 2018 70.49 70.64 70.12 70.50 361,769 -0.10(-0.14%)
Sep 11, 2018 69.93 70.75 69.65 70.60 526,145 +0.29(+0.41%)
Sep 10, 2018 70.20 70.84 69.92 70.31 453,920 +0.32(+0.46%)
Sep 07, 2018 70.14 70.52 69.61 69.99 372,000 -0.31(-0.44%)
Sep 06, 2018 70.47 70.90 69.96 70.30 215,909 -0.07(-0.10%)
Sep 05, 2018 69.84 70.55 69.50 70.37 417,440 +0.38(+0.54%)
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.