Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.11 72.22 70.58 71.76 1,051,963 -0.49(-0.68%)
Oct 30, 2018 71.87 72.74 70.84 72.25 688,263 -0.05(-0.06%)
Oct 29, 2018 73.17 73.87 72.04 72.30 556,655 -0.88(-1.20%)
Oct 26, 2018 72.46 75.56 72.46 73.17 1,131,173 +1.49(+2.08%)
Oct 25, 2018 73.80 74.97 71.50 71.69 1,473,422 -3.06(-4.09%)
Oct 24, 2018 75.76 76.43 74.64 74.75 663,313 -1.24(-1.64%)
Oct 23, 2018 77.72 78.35 75.22 75.99 1,523,304 +1.27(+1.70%)
Oct 22, 2018 74.98 75.24 74.04 74.72 1,461,386 -0.14(-0.18%)
Oct 19, 2018 74.86 75.82 74.46 74.86 836,093 +0.27(+0.37%)
Oct 18, 2018 72.46 75.53 72.18 74.58 1,376,921 +2.40(+3.33%)
Oct 17, 2018 72.38 73.51 71.58 72.18 1,126,432 +0.00(+0.00%)
Oct 16, 2018 71.71 73.12 71.15 72.18 1,489,938 +0.10(+0.14%)
Oct 15, 2018 71.59 73.38 71.51 72.08 1,843,802 +1.43(+2.02%)
Oct 12, 2018 71.16 71.37 68.96 70.65 1,679,302 -0.76(-1.06%)
Oct 11, 2018 67.45 72.14 66.74 71.41 2,750,047 +6.23(+9.56%)
Oct 10, 2018 63.70 65.98 63.17 65.18 1,449,594 +0.80(+1.25%)
Oct 09, 2018 63.54 64.81 63.09 64.38 966,892 -0.64(-0.98%)
Oct 08, 2018 63.61 65.08 63.12 65.02 719,621 -0.05(-0.08%)
Oct 05, 2018 65.02 65.60 64.52 65.07 1,191,370 -0.78(-1.18%)
Oct 04, 2018 65.74 66.25 65.00 65.85 1,022,167 -0.27(-0.40%)
Oct 03, 2018 66.56 66.94 65.87 66.11 979,191 -0.14(-0.21%)
Oct 02, 2018 64.13 66.46 64.07 66.25 1,737,895 +2.04(+3.17%)
Oct 01, 2018 64.47 64.86 64.17 64.21 570,879 -0.25(-0.38%)
Sep 28, 2018 64.85 65.46 64.01 64.46 869,585 +0.05(+0.07%)
Sep 27, 2018 62.80 64.54 62.64 64.41 1,414,360 +1.31(+2.07%)
Sep 26, 2018 63.75 64.04 62.80 63.11 3,346,518 -0.66(-1.03%)
Sep 25, 2018 65.55 65.70 63.65 63.76 3,426,488 +1.51(+2.42%)
Sep 24, 2018 62.74 63.01 61.93 62.26 5,571,379 +3.86(+6.62%)
Sep 21, 2018 58.35 58.99 58.00 58.39 1,075,024 -0.62(-1.05%)
Sep 20, 2018 59.10 59.17 58.38 59.01 807,100 +1.05(+1.81%)
Sep 19, 2018 57.37 58.29 57.30 57.96 587,541 +0.94(+1.65%)
Sep 18, 2018 56.95 57.31 56.54 57.02 658,662 +0.69(+1.23%)
Sep 17, 2018 56.07 56.85 55.89 56.33 1,295,550 +0.62(+1.12%)
Sep 14, 2018 55.68 56.22 55.32 55.71 750,065 -0.20(-0.36%)
Sep 13, 2018 56.62 56.75 55.71 55.91 579,120 -0.32(-0.57%)
Sep 12, 2018 55.31 57.11 55.20 56.23 863,595 +0.37(+0.65%)
Sep 11, 2018 55.02 56.04 54.73 55.86 650,769 -0.05(-0.10%)
Sep 10, 2018 56.74 56.78 55.79 55.92 679,506 -1.18(-2.06%)
Sep 07, 2018 56.73 57.20 56.18 57.09 1,135,441 -0.71(-1.23%)
Sep 06, 2018 58.48 58.82 57.50 57.81 555,164 -0.26(-0.44%)
Sep 05, 2018 58.29 58.54 57.95 58.06 449,730 -0.21(-0.36%)
Sep 04, 2018 58.46 58.67 57.97 58.27 772,076 -1.38(-2.31%)
Aug 31, 2018 59.65 59.65 59.65 0 -0.43(-0.71%)
Aug 30, 2018 60.35 60.36 59.68 60.08 372,577 -0.30(-0.50%)
Aug 29, 2018 60.50 60.74 60.20 60.38 429,114 +0.57(+0.96%)
Aug 28, 2018 61.32 61.52 59.38 59.81 565,495 -0.78(-1.30%)
Aug 27, 2018 60.42 60.67 59.91 60.59 351,037 +0.67(+1.11%)
Aug 24, 2018 59.61 60.90 59.44 59.93 553,633 +0.73(+1.23%)
Aug 23, 2018 59.57 59.94 58.94 59.20 587,831 -0.79(-1.32%)
Aug 22, 2018 59.70 60.27 59.44 59.99 619,250 +0.63(+1.06%)
Aug 21, 2018 59.06 59.62 58.61 59.36 492,462 +0.45(+0.76%)
Aug 20, 2018 58.99 59.28 58.44 58.91 842,424 +0.05(+0.08%)
Aug 17, 2018 57.24 59.24 57.24 58.87 1,468,502 +1.56(+2.72%)
Aug 16, 2018 58.21 59.07 57.09 57.31 1,164,883 -0.69(-1.20%)
Aug 15, 2018 59.36 59.54 57.81 58.00 1,358,511 -3.46(-5.63%)
Aug 14, 2018 62.25 62.45 61.40 61.46 967,896 -1.63(-2.59%)
Aug 13, 2018 62.88 63.37 62.53 63.09 1,055,087 -0.77(-1.20%)
Aug 10, 2018 63.04 64.03 62.99 63.86 1,297,252 -1.21(-1.87%)
Aug 09, 2018 64.74 66.23 64.31 65.08 795,549 +0.09(+0.14%)
Aug 08, 2018 64.42 65.24 64.36 64.98 528,547 +0.62(+0.96%)
Aug 07, 2018 65.18 65.32 64.29 64.36 527,278 -0.47(-0.73%)
Aug 06, 2018 64.94 65.33 64.41 64.84 800,265 -1.77(-2.66%)
Aug 03, 2018 66.23 67.26 66.22 66.61 630,657 +0.89(+1.36%)
Aug 02, 2018 65.39 66.12 65.11 65.71 676,521 -0.59(-0.89%)
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.