Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.31 65.95 64.86 64.89 3,818,832 +0.32(+0.50%)
Oct 30, 2018 63.97 64.64 63.35 64.57 3,610,850 +1.09(+1.71%)
Oct 29, 2018 62.95 64.21 62.91 63.48 4,300,138 +1.39(+2.23%)
Oct 26, 2018 61.51 62.67 60.79 62.09 3,971,660 -0.05(-0.09%)
Oct 25, 2018 60.72 62.45 60.61 62.15 4,968,279 +1.71(+2.82%)
Oct 24, 2018 61.92 62.15 60.35 60.44 4,638,173 -0.40(-0.66%)
Oct 23, 2018 60.13 61.27 59.04 60.84 4,452,943 +0.09(+0.14%)
Oct 22, 2018 61.04 62.09 60.03 60.75 4,968,305 -0.13(-0.21%)
Oct 19, 2018 65.76 67.28 60.86 60.88 9,200,661 -7.30(-10.71%)
Oct 18, 2018 69.86 69.89 67.69 68.18 4,077,429 -1.71(-2.45%)
Oct 17, 2018 70.42 70.46 69.26 69.90 3,311,655 -0.29(-0.41%)
Oct 16, 2018 68.76 70.27 68.67 70.19 2,552,239 +1.60(+2.33%)
Oct 15, 2018 68.36 69.05 68.11 68.59 2,607,745 +0.14(+0.21%)
Oct 12, 2018 68.14 68.90 67.77 68.45 3,279,765 +1.53(+2.29%)
Oct 11, 2018 67.49 68.70 66.30 66.92 5,685,262 -0.60(-0.89%)
Oct 10, 2018 72.35 72.35 67.43 67.52 4,156,165 -4.96(-6.85%)
Oct 09, 2018 72.32 73.12 72.02 72.48 3,409,150 +0.15(+0.21%)
Oct 08, 2018 71.18 72.48 70.92 72.33 3,019,717 +0.72(+1.01%)
Oct 05, 2018 71.59 72.11 70.92 71.61 2,572,414 +0.02(+0.02%)
Oct 04, 2018 73.31 73.35 71.36 71.60 4,625,132 -1.84(-2.51%)
Oct 03, 2018 73.30 73.80 73.05 73.44 4,301,573 +0.58(+0.80%)
Oct 02, 2018 73.44 73.69 72.71 72.86 5,037,368 -0.28(-0.39%)
Oct 01, 2018 73.41 73.96 73.06 73.14 2,045,944 -0.02(-0.03%)
Sep 28, 2018 72.81 73.68 72.81 73.16 2,379,803 +0.26(+0.35%)
Sep 27, 2018 72.50 73.49 72.50 72.91 1,702,674 +0.42(+0.58%)
Sep 26, 2018 71.09 73.06 70.91 72.48 2,996,495 +1.26(+1.77%)
Sep 25, 2018 71.90 71.92 71.11 71.22 1,889,760 -0.21(-0.30%)
Sep 24, 2018 72.09 72.22 71.15 71.43 2,115,097 -0.78(-1.08%)
Sep 21, 2018 72.15 72.68 71.92 72.22 4,191,350 +0.30(+0.41%)
Sep 20, 2018 71.74 72.35 71.52 71.92 1,901,015 +0.11(+0.15%)
Sep 19, 2018 72.18 72.29 71.41 71.81 1,801,750 -0.49(-0.67%)
Sep 18, 2018 72.22 72.58 71.96 72.30 2,252,552 +0.93(+1.31%)
Sep 17, 2018 71.25 71.65 71.02 71.36 2,667,442 -0.02(-0.02%)
Sep 14, 2018 72.79 72.79 71.05 71.38 2,788,528 -0.03(-0.04%)
Sep 13, 2018 70.53 71.68 70.36 71.41 2,851,972 +1.22(+1.74%)
Sep 12, 2018 70.20 70.62 69.91 70.19 2,422,406 -0.27(-0.39%)
Sep 11, 2018 70.55 70.95 70.35 70.46 4,542,801 -0.06(-0.09%)
Sep 10, 2018 70.08 70.78 70.08 70.53 3,818,873 +0.49(+0.70%)
Sep 07, 2018 70.81 71.21 69.93 70.03 2,747,528 -1.08(-1.52%)
Sep 06, 2018 71.07 71.56 70.96 71.11 3,337,045 +0.16(+0.22%)
Sep 05, 2018 71.23 71.49 70.29 70.96 4,745,811 -0.62(-0.86%)
Sep 04, 2018 71.56 71.93 71.14 71.57 2,165,856 -0.19(-0.27%)
Aug 31, 2018 71.77 71.77 71.77 0 +0.71(+1.00%)
Aug 30, 2018 72.51 72.51 70.75 71.06 2,008,544 -1.59(-2.19%)
Aug 29, 2018 72.60 72.90 72.10 72.65 1,946,410 -0.26(-0.35%)
Aug 28, 2018 72.44 73.00 72.10 72.90 2,309,072 +0.80(+1.11%)
Aug 27, 2018 71.85 72.23 71.53 72.10 1,783,720 +0.62(+0.86%)
Aug 24, 2018 71.05 71.54 70.97 71.49 2,422,921 +0.35(+0.49%)
Aug 23, 2018 71.39 71.74 70.89 71.14 2,020,481 -0.30(-0.41%)
Aug 22, 2018 71.70 72.16 71.39 71.43 2,195,553 -0.49(-0.68%)
Aug 21, 2018 72.34 72.90 71.78 71.92 2,162,517 -0.41(-0.57%)
Aug 20, 2018 71.68 72.44 71.42 72.34 3,425,033 +0.96(+1.34%)
Aug 17, 2018 70.96 71.67 70.89 71.38 2,158,985 +0.39(+0.55%)
Aug 16, 2018 71.95 72.08 70.86 70.99 4,099,413 -0.93(-1.30%)
Aug 15, 2018 72.40 72.77 71.72 71.92 2,854,855 -1.29(-1.77%)
Aug 14, 2018 72.58 73.54 72.13 73.22 3,612,639 +0.91(+1.26%)
Aug 13, 2018 74.78 74.80 71.10 72.30 6,814,302 -2.70(-3.60%)
Aug 10, 2018 74.28 75.56 74.20 75.01 3,539,899 +0.58(+0.77%)
Aug 09, 2018 73.81 74.75 73.75 74.43 1,926,106 +0.73(+0.99%)
Aug 08, 2018 73.34 73.89 73.16 73.70 1,626,246 +0.55(+0.76%)
Aug 07, 2018 73.03 73.39 72.69 73.15 3,167,816 +0.15(+0.20%)
Aug 06, 2018 72.13 73.04 71.61 73.00 3,430,785 +0.99(+1.37%)
Aug 03, 2018 71.88 72.32 71.52 72.01 3,359,534 +0.26(+0.37%)
Aug 02, 2018 71.22 72.22 70.75 71.74 4,214,154 +0.62(+0.88%)
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.