Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 70.57 70.65 69.63 69.99 521,136 -0.67(-0.95%)
Aug 31, 2018 70.66 70.66 70.66 0 -0.20(-0.28%)
Aug 30, 2018 71.52 71.54 70.73 70.86 424,350 -0.78(-1.09%)
Aug 29, 2018 71.28 71.79 70.75 71.64 565,801 +0.32(+0.45%)
Aug 28, 2018 71.50 72.01 71.22 71.32 433,088 -0.10(-0.14%)
Aug 27, 2018 71.12 71.79 71.06 71.42 676,592 +0.47(+0.66%)
Aug 24, 2018 69.30 71.03 69.30 70.95 905,400 +1.70(+2.45%)
Aug 23, 2018 69.35 69.42 68.32 69.25 1,002,201 -0.39(-0.56%)
Aug 22, 2018 69.90 70.02 69.15 69.64 397,431 -0.41(-0.59%)
Aug 21, 2018 70.18 70.70 69.96 70.05 440,937 +0.08(+0.11%)
Aug 20, 2018 70.49 70.87 69.84 69.97 528,885 -0.45(-0.64%)
Aug 17, 2018 70.58 70.64 70.02 70.42 425,900 -0.30(-0.42%)
Aug 16, 2018 70.73 71.49 70.66 70.72 396,815 +0.41(+0.58%)
Aug 15, 2018 70.36 70.78 69.26 70.31 602,822 -0.42(-0.59%)
Aug 14, 2018 70.03 70.84 69.98 70.73 384,314 +0.85(+1.22%)
Aug 13, 2018 70.39 70.46 69.30 69.88 749,623 -0.51(-0.72%)
Aug 10, 2018 71.19 71.19 70.14 70.39 464,200 -1.17(-1.63%)
Aug 09, 2018 71.66 72.05 71.34 71.56 484,059 -0.11(-0.15%)
Aug 08, 2018 71.84 72.32 71.60 71.67 655,969 +0.08(+0.11%)
Aug 07, 2018 72.03 72.07 71.58 71.59 534,788 -0.21(-0.29%)
Aug 06, 2018 71.56 71.98 71.27 71.80 898,433 +0.15(+0.21%)
Aug 03, 2018 71.53 72.15 71.34 71.65 426,800 +0.10(+0.14%)
Aug 02, 2018 72.14 72.55 71.39 71.55 512,771 -0.89(-1.23%)
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.