Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.65 61.42 59.26 61.11 798,357 +1.45(+2.42%)
Nov 29, 2018 59.60 60.23 59.16 59.66 600,133 -0.03(-0.05%)
Nov 28, 2018 57.73 59.75 57.42 59.69 777,273 +2.07(+3.59%)
Nov 27, 2018 58.69 58.83 56.93 57.62 812,610 -1.43(-2.42%)
Nov 26, 2018 59.82 60.87 58.80 59.05 386,849 -0.45(-0.76%)
Nov 23, 2018 58.90 59.66 58.60 59.50 474,397 +0.27(+0.45%)
Nov 21, 2018 59.23 59.23 59.23 0 +0.94(+1.61%)
Nov 20, 2018 58.90 59.25 58.03 58.29 430,351 -1.28(-2.15%)
Nov 19, 2018 60.85 61.00 59.26 59.58 830,066 -1.54(-2.52%)
Nov 16, 2018 61.11 61.47 60.28 61.12 708,095 -0.34(-0.55%)
Nov 15, 2018 60.70 61.97 60.56 61.45 377,555 +0.36(+0.60%)
Nov 14, 2018 61.26 62.21 61.08 61.09 554,342 +0.27(+0.44%)
Nov 13, 2018 60.92 61.93 60.72 60.82 382,764 -0.03(-0.05%)
Nov 12, 2018 61.49 61.65 60.70 60.85 511,850 -0.71(-1.15%)
Nov 09, 2018 63.21 63.40 61.06 61.56 537,953 -2.18(-3.43%)
Nov 08, 2018 63.93 64.31 63.45 63.74 489,573 -0.63(-0.98%)
Nov 07, 2018 63.89 64.42 63.22 64.37 433,731 +0.96(+1.52%)
Nov 06, 2018 62.88 63.65 62.65 63.41 612,521 +0.49(+0.77%)
Nov 05, 2018 63.31 63.78 62.22 62.92 520,550 -0.43(-0.68%)
Nov 02, 2018 63.97 64.45 62.45 63.35 579,164 -0.38(-0.60%)
Nov 01, 2018 62.23 64.04 62.23 63.73 769,204 +1.95(+3.15%)
Oct 31, 2018 62.14 63.57 61.78 61.78 942,083 +0.37(+0.61%)
Oct 30, 2018 60.25 61.52 59.80 61.41 813,664 +1.03(+1.71%)
Oct 29, 2018 63.58 63.58 59.69 60.38 1,250,975 -2.21(-3.53%)
Oct 26, 2018 61.95 65.21 61.30 62.60 1,475,333 -0.10(-0.15%)
Oct 25, 2018 62.94 63.22 61.40 62.69 1,210,294 +0.30(+0.47%)
Oct 24, 2018 66.75 67.80 62.40 62.40 2,219,270 +1.79(+2.96%)
Oct 23, 2018 60.51 60.99 59.53 60.60 1,565,061 -0.93(-1.52%)
Oct 22, 2018 61.96 62.02 60.80 61.54 879,759 -0.18(-0.29%)
Oct 19, 2018 62.57 63.15 61.31 61.72 650,681 -0.63(-1.01%)
Oct 18, 2018 63.66 63.97 61.76 62.35 810,488 -1.63(-2.55%)
Oct 17, 2018 64.24 64.51 63.43 63.98 602,254 -0.64(-0.99%)
Oct 16, 2018 63.22 64.70 62.33 64.62 829,610 +1.77(+2.82%)
Oct 15, 2018 62.73 63.38 62.73 62.84 864,171 +0.10(+0.17%)
Oct 12, 2018 63.51 63.87 62.02 62.74 795,394 +0.04(+0.06%)
Oct 11, 2018 64.83 64.98 62.61 62.70 1,018,382 -2.37(-3.65%)
Oct 10, 2018 67.44 67.46 65.00 65.07 1,301,687 -2.57(-3.81%)
Oct 09, 2018 70.04 70.19 67.45 67.65 1,442,166 -2.78(-3.94%)
Oct 08, 2018 69.22 70.43 69.19 70.42 957,684 +0.96(+1.39%)
Oct 05, 2018 69.69 70.33 69.03 69.46 730,483 -0.03(-0.04%)
Oct 04, 2018 68.97 69.54 68.42 69.49 594,573 +0.54(+0.79%)
Oct 03, 2018 69.09 69.40 68.60 68.95 454,927 +0.05(+0.07%)
Oct 02, 2018 69.02 69.62 68.66 68.90 777,238 -0.14(-0.21%)
Oct 01, 2018 68.56 69.60 68.30 69.04 732,159 +0.90(+1.32%)
Sep 28, 2018 68.10 68.75 67.97 68.15 474,824 -0.01(-0.01%)
Sep 27, 2018 67.76 68.24 67.35 68.15 582,575 +0.41(+0.61%)
Sep 26, 2018 68.02 68.65 66.88 67.74 677,941 -0.51(-0.74%)
Sep 25, 2018 69.49 69.49 67.60 68.25 660,624 -1.02(-1.47%)
Sep 24, 2018 70.31 70.31 69.24 69.27 491,311 -1.26(-1.78%)
Sep 21, 2018 70.81 70.81 69.93 70.53 660,539 +0.04(+0.05%)
Sep 20, 2018 70.29 70.70 70.02 70.49 463,297 +0.46(+0.65%)
Sep 19, 2018 69.77 70.65 69.60 70.03 478,412 +0.28(+0.40%)
Sep 18, 2018 68.93 69.94 68.72 69.76 537,629 +0.98(+1.43%)
Sep 17, 2018 68.31 68.79 68.01 68.77 369,710 +0.48(+0.70%)
Sep 14, 2018 67.83 68.53 67.74 68.30 283,867 +0.48(+0.70%)
Sep 13, 2018 67.63 68.10 67.56 67.82 373,785 +0.59(+0.88%)
Sep 12, 2018 67.22 67.36 66.87 67.23 379,365 -0.10(-0.14%)
Sep 11, 2018 66.69 67.47 66.42 67.33 551,737 +0.28(+0.41%)
Sep 10, 2018 66.94 67.55 66.68 67.05 475,999 +0.31(+0.46%)
Sep 07, 2018 66.89 67.25 66.38 66.74 390,094 -0.30(-0.44%)
Sep 06, 2018 67.20 67.61 66.71 67.04 226,411 -0.07(-0.10%)
Sep 05, 2018 66.60 67.28 66.28 67.11 437,744 +0.36(+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.