Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 74.00 74.10 72.66 73.31 1,002,147 -1.71(-2.28%)
Nov 29, 2018 75.73 76.04 74.85 75.02 627,105 +0.42(+0.56%)
Nov 28, 2018 73.16 75.31 72.63 74.60 950,289 +1.45(+1.99%)
Nov 27, 2018 74.83 75.08 72.24 73.15 706,429 -1.51(-2.02%)
Nov 26, 2018 75.77 76.66 74.33 74.65 538,059 -0.31(-0.41%)
Nov 23, 2018 76.12 76.77 74.51 74.97 361,406 -1.96(-2.55%)
Nov 21, 2018 76.93 76.93 76.93 0 +2.30(+3.09%)
Nov 20, 2018 74.90 75.25 73.47 74.63 526,253 -0.20(-0.27%)
Nov 19, 2018 74.83 75.60 74.42 74.83 619,802 +0.34(+0.45%)
Nov 16, 2018 75.26 76.09 74.47 74.49 903,843 +0.29(+0.39%)
Nov 15, 2018 73.67 74.87 72.60 74.20 798,179 +1.42(+1.95%)
Nov 14, 2018 70.63 73.98 70.44 72.78 968,970 +1.59(+2.23%)
Nov 13, 2018 72.16 72.52 70.61 71.19 587,385 -0.99(-1.37%)
Nov 12, 2018 72.38 73.11 71.83 72.18 884,630 -1.96(-2.65%)
Nov 09, 2018 73.75 74.33 72.91 74.14 1,086,954 -1.11(-1.48%)
Nov 08, 2018 74.85 76.02 74.50 75.26 963,735 +1.02(+1.38%)
Nov 07, 2018 76.45 78.57 74.21 74.23 940,483 -0.78(-1.04%)
Nov 06, 2018 75.27 75.66 74.39 75.01 488,136 -0.46(-0.61%)
Nov 05, 2018 75.19 76.77 74.89 75.47 496,517 +0.26(+0.34%)
Nov 02, 2018 75.68 76.12 74.37 75.21 766,373 -0.92(-1.21%)
Nov 01, 2018 73.70 76.74 73.20 76.13 1,174,378 +4.38(+6.10%)
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%)
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.