Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.23 57.66 56.75 56.79 671,383 +0.16(+0.29%)
Oct 30, 2018 55.20 56.95 54.79 56.63 480,472 +1.27(+2.30%)
Oct 29, 2018 57.22 57.47 54.82 55.36 580,903 -1.38(-2.43%)
Oct 26, 2018 55.53 57.60 55.53 56.73 756,937 +0.54(+0.97%)
Oct 25, 2018 57.18 57.62 56.06 56.19 679,683 -0.37(-0.65%)
Oct 24, 2018 58.82 59.32 56.47 56.56 817,818 -2.18(-3.72%)
Oct 23, 2018 59.19 59.41 55.57 58.74 1,535,514 -1.84(-3.04%)
Oct 22, 2018 61.22 61.43 60.34 60.59 818,541 -0.63(-1.03%)
Oct 19, 2018 61.12 61.83 60.85 61.22 679,347 +0.02(+0.03%)
Oct 18, 2018 61.19 61.58 60.65 61.20 963,552 -0.43(-0.69%)
Oct 17, 2018 62.03 62.33 61.02 61.63 799,408 -0.41(-0.66%)
Oct 16, 2018 60.88 62.08 60.21 62.03 551,540 +1.77(+2.93%)
Oct 15, 2018 59.32 60.76 59.15 60.27 824,785 +1.08(+1.82%)
Oct 12, 2018 60.00 61.35 58.87 59.19 847,613 +0.02(+0.03%)
Oct 11, 2018 60.53 61.16 59.01 59.17 905,066 -1.47(-2.42%)
Oct 10, 2018 62.88 62.88 60.53 60.64 680,624 -2.44(-3.86%)
Oct 09, 2018 65.15 65.40 62.82 63.07 1,156,895 -2.25(-3.45%)
Oct 08, 2018 65.34 65.62 64.74 65.32 864,187 -0.13(-0.19%)
Oct 05, 2018 65.39 66.07 64.43 65.45 1,124,586 +0.06(+0.09%)
Oct 04, 2018 65.20 65.57 64.73 65.39 768,756 +0.21(+0.33%)
Oct 03, 2018 65.02 66.27 64.82 65.18 695,406 +0.37(+0.57%)
Oct 02, 2018 64.70 65.23 64.56 64.81 316,827 +0.10(+0.15%)
Oct 01, 2018 65.60 68.24 64.40 64.71 347,925 -0.36(-0.55%)
Sep 28, 2018 64.89 65.41 64.57 65.07 390,627 +0.14(+0.21%)
Sep 27, 2018 64.98 65.11 64.64 64.94 237,187 +0.01(+0.01%)
Sep 26, 2018 65.79 65.85 64.83 64.93 316,052 -0.66(-1.01%)
Sep 25, 2018 65.11 65.60 64.85 65.59 561,490 +0.49(+0.76%)
Sep 24, 2018 66.08 66.08 64.33 65.09 556,875 -1.15(-1.74%)
Sep 21, 2018 65.92 66.34 65.87 66.25 979,093 +0.47(+0.71%)
Sep 20, 2018 66.04 66.08 65.51 65.78 452,910 +0.22(+0.34%)
Sep 19, 2018 65.53 66.08 65.40 65.56 306,782 +0.00(+0.00%)
Sep 18, 2018 64.71 66.08 64.58 65.56 469,131 +0.93(+1.44%)
Sep 17, 2018 65.35 65.66 64.47 64.62 408,260 -0.64(-0.98%)
Sep 14, 2018 63.84 65.44 63.84 65.27 544,364 +1.43(+2.23%)
Sep 13, 2018 63.64 64.19 63.56 63.84 1,035,542 +0.47(+0.74%)
Sep 12, 2018 63.60 63.60 62.62 63.37 577,839 -0.14(-0.21%)
Sep 11, 2018 63.52 63.96 63.31 63.51 384,926 -0.31(-0.49%)
Sep 10, 2018 63.79 64.61 63.63 63.82 450,777 +0.33(+0.52%)
Sep 07, 2018 64.32 64.32 63.01 63.49 644,829 -1.01(-1.56%)
Sep 06, 2018 64.39 64.98 64.29 64.50 425,516 +0.15(+0.23%)
Sep 05, 2018 64.07 64.61 63.82 64.35 656,526 +0.23(+0.36%)
Sep 04, 2018 63.89 64.14 63.30 64.12 729,773 -0.05(-0.08%)
Aug 31, 2018 64.17 64.17 64.17 0 -0.22(-0.35%)
Aug 30, 2018 65.02 65.12 64.12 64.39 307,102 -0.76(-1.16%)
Aug 29, 2018 65.77 65.81 65.11 65.15 297,218 -0.50(-0.77%)
Aug 28, 2018 65.93 66.12 65.33 65.65 289,741 -0.01(-0.01%)
Aug 27, 2018 65.35 66.03 65.27 65.66 547,137 +0.61(+0.94%)
Aug 24, 2018 65.65 65.91 64.86 65.05 411,029 -0.54(-0.83%)
Aug 23, 2018 66.11 66.28 65.54 65.60 462,733 -0.55(-0.84%)
Aug 22, 2018 66.77 66.95 66.10 66.15 367,996 -0.82(-1.22%)
Aug 21, 2018 66.63 67.29 66.63 66.96 445,527 +0.54(+0.82%)
Aug 20, 2018 66.05 66.75 65.99 66.42 475,275 +0.54(+0.83%)
Aug 17, 2018 65.91 66.06 65.71 65.88 543,643 -0.18(-0.28%)
Aug 16, 2018 66.39 66.96 65.59 66.06 708,132 -0.34(-0.51%)
Aug 15, 2018 67.20 67.20 66.15 66.40 396,081 -1.08(-1.60%)
Aug 14, 2018 66.99 67.86 66.99 67.48 465,968 +0.53(+0.80%)
Aug 13, 2018 66.75 67.69 66.49 66.94 649,176 +0.34(+0.51%)
Aug 10, 2018 67.22 67.58 66.42 66.60 735,917 -0.88(-1.31%)
Aug 09, 2018 67.58 68.08 67.25 67.49 311,299 -0.11(-0.16%)
Aug 08, 2018 67.70 68.01 67.09 67.59 370,582 -0.26(-0.39%)
Aug 07, 2018 67.25 68.06 67.23 67.86 327,632 +0.81(+1.20%)
Aug 06, 2018 66.94 67.26 66.59 67.05 592,062 +0.09(+0.13%)
Aug 03, 2018 67.04 67.21 66.82 66.96 383,929 +0.01(+0.01%)
Aug 02, 2018 66.31 66.98 66.13 66.95 522,710 +0.27(+0.41%)
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.