Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 71.26 71.71 70.13 70.16 2,509,369 -0.35(-0.50%)
Oct 30, 2018 68.06 70.89 67.68 70.51 3,156,807 +2.53(+3.72%)
Oct 29, 2018 68.97 70.03 67.00 67.98 3,286,893 -0.47(-0.69%)
Oct 26, 2018 68.44 69.32 66.08 68.45 3,884,900 -0.72(-1.04%)
Oct 25, 2018 69.26 70.45 68.88 69.17 2,664,983 +0.22(+0.32%)
Oct 24, 2018 71.66 72.87 68.77 68.95 3,973,205 -2.72(-3.80%)
Oct 23, 2018 70.91 71.99 69.57 71.67 2,839,174 -0.52(-0.72%)
Oct 22, 2018 71.20 72.52 70.60 72.19 2,149,659 +1.40(+1.98%)
Oct 19, 2018 72.88 72.93 70.47 70.79 2,934,000 -1.86(-2.56%)
Oct 18, 2018 73.47 73.85 71.86 72.65 2,451,006 -1.18(-1.60%)
Oct 17, 2018 74.69 75.07 72.55 73.83 2,565,671 -0.98(-1.31%)
Oct 16, 2018 73.23 74.98 72.81 74.81 2,301,074 +1.82(+2.49%)
Oct 15, 2018 72.73 73.77 72.54 72.99 3,213,878 +0.54(+0.75%)
Oct 12, 2018 71.95 72.96 71.26 72.45 3,576,800 +1.70(+2.40%)
Oct 11, 2018 70.75 72.52 70.19 70.75 3,611,207 -0.03(-0.04%)
Oct 10, 2018 71.79 72.28 70.62 70.78 3,459,716 -0.56(-0.78%)
Oct 09, 2018 70.90 72.94 70.77 71.34 4,040,719 -0.04(-0.06%)
Oct 08, 2018 72.19 72.65 70.17 71.38 3,795,689 -1.17(-1.61%)
Oct 05, 2018 72.58 74.60 71.67 72.55 3,022,600 -0.60(-0.82%)
Oct 04, 2018 75.01 75.21 73.00 73.15 3,675,420 -1.86(-2.48%)
Oct 03, 2018 75.39 75.73 74.37 75.01 3,263,845 -0.19(-0.25%)
Oct 02, 2018 79.00 79.07 75.08 75.20 3,946,381 -3.81(-4.82%)
Oct 01, 2018 79.57 79.82 78.28 79.01 2,130,445 -0.35(-0.44%)
Sep 28, 2018 77.96 80.14 77.96 79.36 3,341,600 +1.10(+1.41%)
Sep 27, 2018 79.53 79.81 78.07 78.26 2,726,495 -1.37(-1.72%)
Sep 26, 2018 78.41 80.42 78.20 79.63 2,497,527 +1.77(+2.27%)
Sep 25, 2018 79.32 79.99 77.24 77.86 2,633,420 -1.56(-1.96%)
Sep 24, 2018 80.97 81.66 79.28 79.42 3,651,831 -1.22(-1.51%)
Sep 21, 2018 79.80 81.53 79.79 80.64 5,208,000 +1.08(+1.36%)
Sep 20, 2018 77.89 79.70 77.70 79.56 3,429,212 +1.82(+2.34%)
Sep 19, 2018 77.79 78.18 77.12 77.74 2,311,865 +0.04(+0.05%)
Sep 18, 2018 76.53 77.91 76.44 77.70 3,301,751 +0.66(+0.86%)
Sep 17, 2018 78.25 78.90 76.91 77.04 2,830,451 -1.35(-1.72%)
Sep 14, 2018 78.61 79.06 77.63 78.39 3,041,600 -0.17(-0.22%)
Sep 13, 2018 78.26 79.19 77.87 78.56 2,697,472 +0.31(+0.40%)
Sep 12, 2018 77.56 78.32 77.05 78.25 2,847,518 +0.68(+0.88%)
Sep 11, 2018 77.17 77.95 76.68 77.57 2,582,944 +0.26(+0.34%)
Sep 10, 2018 78.64 78.74 76.92 77.31 3,211,443 -0.88(-1.13%)
Sep 07, 2018 78.95 79.57 77.86 78.19 3,026,100 -1.04(-1.31%)
Sep 06, 2018 79.50 79.97 78.97 79.23 3,218,780 +0.16(+0.20%)
Sep 05, 2018 80.44 81.24 78.73 79.07 3,617,780 -1.61(-2.00%)
Sep 04, 2018 79.51 80.98 79.16 80.68 3,640,353 +1.12(+1.41%)
Aug 31, 2018 79.56 79.56 79.56 0 +1.55(+1.99%)
Aug 30, 2018 77.60 78.50 77.19 78.01 3,228,153 +0.38(+0.49%)
Aug 29, 2018 77.79 77.99 76.62 77.63 5,436,069 +0.06(+0.08%)
Aug 28, 2018 77.50 79.25 74.76 77.57 18,461,445 -4.09(-5.01%)
Aug 27, 2018 83.04 83.20 81.42 81.66 5,287,323 -0.42(-0.51%)
Aug 24, 2018 83.05 83.10 80.92 82.08 4,144,700 -0.52(-0.63%)
Aug 23, 2018 80.99 82.72 80.99 82.60 3,394,544 +1.65(+2.04%)
Aug 22, 2018 81.90 84.37 80.63 80.95 4,080,513 -0.48(-0.59%)
Aug 21, 2018 79.40 81.82 79.17 81.43 4,696,204 +2.05(+2.58%)
Aug 20, 2018 78.54 79.72 78.28 79.38 2,472,706 +0.90(+1.15%)
Aug 17, 2018 76.92 78.70 76.69 78.48 1,824,100 +1.57(+2.04%)
Aug 16, 2018 78.13 78.37 76.48 76.91 3,702,781 +0.53(+0.69%)
Aug 15, 2018 78.26 78.26 75.74 76.38 3,631,829 -2.15(-2.74%)
Aug 14, 2018 77.45 79.01 77.30 78.53 2,981,509 +1.46(+1.89%)
Aug 13, 2018 78.95 79.23 77.02 77.07 2,098,553 -1.64(-2.08%)
Aug 10, 2018 78.24 79.25 78.00 78.71 1,740,000 +0.03(+0.04%)
Aug 09, 2018 78.06 79.05 77.78 78.68 2,240,285 +1.39(+1.80%)
Aug 08, 2018 76.88 77.52 76.63 77.29 1,529,222 +0.00(+0.00%)
Aug 07, 2018 76.62 77.64 76.53 77.29 1,660,710 +0.87(+1.14%)
Aug 06, 2018 76.03 76.63 75.88 76.42 1,385,847 +0.34(+0.45%)
Aug 03, 2018 76.11 77.22 75.69 76.08 1,426,000 +0.16(+0.21%)
Aug 02, 2018 74.38 76.06 74.31 75.92 1,523,898 +1.04(+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.