Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,210,576 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 46.00 50.30 81,370,216 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.62 46.00 76,437,160 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.14 67,068,884 -2.37(-4.59%)
Oct 25, 2018 48.44 51.98 47.99 51.50 95,961,880 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,078,192 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,111,020 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.30 37,201,580 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,905,828 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.36 52,850,012 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,241,794 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.92 41,163,508 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.32 58.33 45,342,464 -2.77(-4.53%)
Oct 12, 2018 60.84 61.84 59.38 61.09 61,363,856 +2.83(+4.85%)
Oct 11, 2018 60.01 61.35 58.05 58.27 73,104,856 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,014,464 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,046 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,214,452 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.30 66.87 43,042,148 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.44 69.21 39,457,828 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,335,058 +0.06(+0.09%)
Oct 02, 2018 71.43 72.55 70.77 70.99 38,714,556 -0.71(-1.00%)
Oct 01, 2018 70.41 72.37 70.03 71.70 62,724,168 +2.07(+2.97%)
Sep 28, 2018 67.58 69.86 67.30 69.64 71,569,712 +3.38(+5.09%)
Sep 27, 2018 66.49 66.71 65.95 66.26 21,625,360 +0.12(+0.18%)
Sep 26, 2018 66.56 66.97 65.98 66.14 27,083,668 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,274,904 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,643,074 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,898,892 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,429,288 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.40 22,671,108 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,207,060 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.69 67.88 20,706,232 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,036,888 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.95 67.24 30,776,512 +0.78(+1.17%)
Sep 12, 2018 67.20 67.40 64.90 66.46 42,271,132 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.41 67.60 24,516,164 -0.48(-0.70%)
Sep 10, 2018 67.59 68.38 67.15 68.08 22,206,308 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.37 29,803,998 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,559,152 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,655,500 -1.31(-1.86%)
Sep 04, 2018 69.42 70.68 69.14 70.30 39,518,044 +0.75(+1.08%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.70 69.81 68.47 68.84 34,914,120 -0.17(-0.24%)
Aug 29, 2018 67.88 69.26 67.67 69.01 42,366,664 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,930,736 -0.38(-0.55%)
Aug 27, 2018 67.72 69.07 67.40 68.33 51,015,936 +0.91(+1.35%)
Aug 24, 2018 66.17 67.57 66.13 67.42 53,652,236 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.57 66.09 72,710,424 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.38 65.09 75,640,344 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.35 62.74 67,902,816 +1.36(+2.21%)
Aug 20, 2018 60.23 62.71 59.12 61.38 86,215,760 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,396,904 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.16 63.76 80,514,656 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.38 64.16 59,626,080 -0.58(-0.90%)
Aug 14, 2018 64.49 64.89 63.65 64.75 46,938,796 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,798,968 +0.33(+0.52%)
Aug 10, 2018 62.70 63.43 62.58 63.10 25,904,506 -0.41(-0.65%)
Aug 09, 2018 64.18 64.21 63.44 63.52 20,606,118 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,431,842 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.64 26,044,058 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,938,306 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.15 62.44 21,630,964 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,186,948 +1.03(+1.68%)
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.