Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 63.15 63.55 62.15 62.18 2,831,593 -0.31(-0.50%)
Oct 30, 2018 60.31 62.82 59.98 62.49 3,562,168 +2.24(+3.72%)
Oct 29, 2018 61.12 62.06 59.38 60.24 3,708,958 -0.42(-0.69%)
Oct 26, 2018 60.65 61.44 58.56 60.66 4,383,754 -0.64(-1.04%)
Oct 25, 2018 61.38 62.43 61.04 61.30 3,007,189 +0.19(+0.32%)
Oct 24, 2018 63.51 64.58 60.94 61.10 4,483,398 -2.41(-3.80%)
Oct 23, 2018 62.84 63.80 61.65 63.51 3,203,748 -0.46(-0.72%)
Oct 22, 2018 63.10 64.27 62.57 63.98 2,425,693 +1.24(+1.98%)
Oct 19, 2018 64.59 64.63 62.45 62.73 3,310,750 -1.65(-2.56%)
Oct 18, 2018 65.11 65.45 63.68 64.38 2,765,736 -1.05(-1.60%)
Oct 17, 2018 66.19 66.53 64.29 65.43 2,895,125 -0.87(-1.31%)
Oct 16, 2018 64.90 66.45 64.52 66.30 2,596,551 +1.61(+2.49%)
Oct 15, 2018 64.45 65.38 64.29 64.68 3,626,567 +0.48(+0.75%)
Oct 12, 2018 63.76 64.66 63.15 64.21 4,036,091 +1.51(+2.40%)
Oct 11, 2018 62.70 64.27 62.20 62.70 4,074,917 -0.03(-0.04%)
Oct 10, 2018 63.62 64.05 62.58 62.73 3,903,973 -0.50(-0.79%)
Oct 09, 2018 62.83 64.64 62.72 63.22 4,559,582 -0.04(-0.06%)
Oct 08, 2018 63.98 64.38 62.18 63.26 4,283,088 -1.04(-1.61%)
Oct 05, 2018 64.32 66.11 63.51 64.29 3,410,727 -0.53(-0.82%)
Oct 04, 2018 66.47 66.65 64.70 64.83 4,147,375 -1.65(-2.48%)
Oct 03, 2018 66.81 67.11 65.91 66.47 3,682,950 -0.17(-0.25%)
Oct 02, 2018 70.01 70.07 66.54 66.64 4,453,130 -3.38(-4.82%)
Oct 01, 2018 70.52 70.74 69.37 70.02 2,404,012 -0.31(-0.44%)
Sep 28, 2018 69.09 71.02 69.09 70.33 3,770,690 +0.97(+1.41%)
Sep 27, 2018 70.48 70.73 69.19 69.35 3,076,600 -1.21(-1.72%)
Sep 26, 2018 69.49 71.26 69.30 70.57 2,818,231 +1.57(+2.27%)
Sep 25, 2018 70.29 70.89 68.45 69.00 2,971,573 -1.38(-1.96%)
Sep 24, 2018 71.76 72.37 70.26 70.38 4,120,757 -1.08(-1.51%)
Sep 21, 2018 70.72 72.25 70.71 71.46 5,876,752 +0.96(+1.36%)
Sep 20, 2018 69.03 70.63 68.86 70.51 3,869,552 +1.61(+2.34%)
Sep 19, 2018 68.94 69.28 68.34 68.89 2,608,728 +0.04(+0.05%)
Sep 18, 2018 67.82 69.04 67.74 68.86 3,725,724 +0.58(+0.86%)
Sep 17, 2018 69.35 69.92 68.16 68.27 3,193,905 -0.80(-1.15%)
Sep 14, 2018 69.26 69.66 68.40 69.07 3,451,984 -0.15(-0.22%)
Sep 13, 2018 68.96 69.78 68.61 69.22 3,061,425 +0.27(+0.40%)
Sep 12, 2018 68.34 69.01 67.89 68.95 3,231,715 +0.60(+0.88%)
Sep 11, 2018 68.00 68.68 67.56 68.35 2,931,444 +0.23(+0.34%)
Sep 10, 2018 69.29 69.38 67.78 68.12 3,644,742 -0.78(-1.13%)
Sep 07, 2018 69.56 70.11 68.60 68.89 3,434,392 -0.92(-1.31%)
Sep 06, 2018 70.05 70.46 69.58 69.81 3,653,069 +0.14(+0.20%)
Sep 05, 2018 70.88 71.58 69.37 69.67 4,105,904 -1.42(-2.00%)
Sep 04, 2018 70.06 71.35 69.75 71.09 4,131,522 +0.99(+1.41%)
Aug 31, 2018 70.10 70.10 70.10 0 +1.37(+1.99%)
Aug 30, 2018 68.37 69.17 68.01 68.74 3,663,707 +0.33(+0.49%)
Aug 29, 2018 68.54 68.72 67.51 68.40 6,169,523 +0.05(+0.08%)
Aug 28, 2018 68.29 69.83 65.87 68.35 20,952,330 -3.60(-5.01%)
Aug 27, 2018 73.17 73.31 71.74 71.95 6,000,708 -0.37(-0.51%)
Aug 24, 2018 73.18 73.22 71.30 72.32 4,703,918 -0.46(-0.63%)
Aug 23, 2018 71.36 72.89 71.36 72.78 3,852,548 +1.45(+2.04%)
Aug 22, 2018 72.16 74.34 71.04 71.33 4,631,071 -0.42(-0.59%)
Aug 21, 2018 69.96 72.09 69.76 71.75 5,329,833 +1.81(+2.58%)
Aug 20, 2018 69.20 70.24 68.97 69.94 2,806,332 +0.79(+1.15%)
Aug 17, 2018 67.78 69.34 67.57 69.15 2,070,214 +1.38(+2.04%)
Aug 16, 2018 68.84 69.05 67.39 67.77 4,202,374 +0.47(+0.69%)
Aug 15, 2018 68.96 68.96 66.74 67.30 4,121,848 -1.89(-2.74%)
Aug 14, 2018 68.24 69.62 68.11 69.19 3,383,785 +1.29(+1.89%)
Aug 13, 2018 69.56 69.81 67.86 67.91 2,381,697 -1.45(-2.08%)
Aug 10, 2018 68.94 69.83 68.73 69.35 1,974,767 +0.03(+0.04%)
Aug 09, 2018 68.78 69.65 68.53 69.33 2,542,552 +1.22(+1.80%)
Aug 08, 2018 67.74 68.30 67.52 68.10 1,735,550 +0.00(+0.00%)
Aug 07, 2018 67.51 68.41 67.43 68.10 1,884,779 +0.77(+1.14%)
Aug 06, 2018 66.99 67.52 66.86 67.33 1,572,830 +0.30(+0.45%)
Aug 03, 2018 67.06 68.04 66.69 67.04 1,618,401 +0.14(+0.21%)
Aug 02, 2018 65.54 67.02 65.48 66.89 1,729,508 +0.92(+1.39%)
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.