Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.43 66.07 64.98 65.01 3,811,900 +0.32(+0.50%)
Oct 30, 2018 64.09 64.76 63.46 64.69 3,604,295 +1.09(+1.71%)
Oct 29, 2018 63.06 64.33 63.02 63.59 4,292,332 +1.39(+2.23%)
Oct 26, 2018 61.62 62.78 60.90 62.21 3,964,450 -0.05(-0.09%)
Oct 25, 2018 60.83 62.56 60.72 62.26 4,959,260 +1.71(+2.82%)
Oct 24, 2018 62.03 62.26 60.46 60.55 4,629,753 -0.40(-0.66%)
Oct 23, 2018 60.24 61.38 59.15 60.95 4,444,859 +0.09(+0.14%)
Oct 22, 2018 61.15 62.20 60.14 60.87 4,959,285 -0.13(-0.21%)
Oct 19, 2018 65.88 67.41 60.97 60.99 9,183,959 -7.32(-10.71%)
Oct 18, 2018 69.99 70.02 67.81 68.31 4,070,027 -1.72(-2.45%)
Oct 17, 2018 70.54 70.58 69.38 70.03 3,305,643 -0.29(-0.41%)
Oct 16, 2018 68.88 70.39 68.80 70.32 2,547,605 +1.60(+2.33%)
Oct 15, 2018 68.49 69.18 68.24 68.72 2,603,011 +0.14(+0.21%)
Oct 12, 2018 68.26 69.02 67.90 68.58 3,273,810 +1.54(+2.29%)
Oct 11, 2018 67.61 68.83 66.42 67.04 5,674,941 -0.60(-0.89%)
Oct 10, 2018 72.48 72.48 67.56 67.64 4,148,620 -4.97(-6.85%)
Oct 09, 2018 72.45 73.26 72.15 72.61 3,402,961 +0.15(+0.21%)
Oct 08, 2018 71.30 72.61 71.05 72.47 3,014,235 +0.72(+1.01%)
Oct 05, 2018 71.72 72.24 71.05 71.74 2,567,744 +0.02(+0.02%)
Oct 04, 2018 73.44 73.49 71.49 71.73 4,616,736 -1.84(-2.51%)
Oct 03, 2018 73.43 73.93 73.19 73.57 4,293,764 +0.58(+0.80%)
Oct 02, 2018 73.57 73.83 72.85 72.99 5,028,223 -0.28(-0.39%)
Oct 01, 2018 73.55 74.10 73.20 73.27 2,042,230 -0.02(-0.03%)
Sep 28, 2018 72.94 73.81 72.94 73.30 2,375,482 +0.26(+0.35%)
Sep 27, 2018 72.63 73.63 72.63 73.04 1,699,583 +0.42(+0.58%)
Sep 26, 2018 71.22 73.20 71.04 72.61 2,991,055 +1.26(+1.77%)
Sep 25, 2018 72.03 72.05 71.23 71.35 1,886,329 -0.21(-0.30%)
Sep 24, 2018 72.22 72.35 71.28 71.56 2,111,257 -0.78(-1.08%)
Sep 21, 2018 72.28 72.81 72.05 72.35 4,183,741 +0.30(+0.41%)
Sep 20, 2018 71.87 72.48 71.65 72.05 1,897,564 +0.11(+0.15%)
Sep 19, 2018 72.31 72.42 71.54 71.94 1,798,479 -0.49(-0.67%)
Sep 18, 2018 72.35 72.71 72.09 72.43 2,248,463 +0.93(+1.31%)
Sep 17, 2018 71.38 71.78 71.15 71.49 2,662,599 -0.02(-0.02%)
Sep 14, 2018 72.92 72.92 71.18 71.51 2,783,466 -0.03(-0.04%)
Sep 13, 2018 70.66 71.81 70.49 71.54 2,846,795 +1.22(+1.74%)
Sep 12, 2018 70.32 70.75 70.03 70.32 2,418,008 -0.27(-0.39%)
Sep 11, 2018 70.68 71.08 70.47 70.59 4,534,554 -0.06(-0.09%)
Sep 10, 2018 70.21 70.90 70.21 70.65 3,811,940 +0.49(+0.70%)
Sep 07, 2018 70.94 71.34 70.06 70.16 2,742,540 -1.08(-1.52%)
Sep 06, 2018 71.20 71.69 71.09 71.24 3,330,987 +0.16(+0.22%)
Sep 05, 2018 71.36 71.62 70.42 71.09 4,737,195 -0.62(-0.86%)
Sep 04, 2018 71.69 72.06 71.27 71.70 2,161,924 -0.20(-0.27%)
Aug 31, 2018 71.90 71.90 71.90 0 +0.71(+1.00%)
Aug 30, 2018 72.64 72.64 70.88 71.19 2,004,898 -1.59(-2.19%)
Aug 29, 2018 72.73 73.04 72.23 72.78 1,942,876 -0.26(-0.35%)
Aug 28, 2018 72.58 73.13 72.23 73.04 2,304,880 +0.80(+1.11%)
Aug 27, 2018 71.98 72.37 71.66 72.23 1,780,481 +0.62(+0.86%)
Aug 24, 2018 71.18 71.67 71.10 71.62 2,418,522 +0.35(+0.49%)
Aug 23, 2018 71.52 71.87 71.02 71.27 2,016,813 -0.30(-0.41%)
Aug 22, 2018 71.84 72.29 71.52 71.56 2,191,568 -0.49(-0.68%)
Aug 21, 2018 72.47 73.03 71.91 72.05 2,158,591 -0.41(-0.57%)
Aug 20, 2018 71.81 72.58 71.55 72.47 3,418,815 +0.96(+1.34%)
Aug 17, 2018 71.09 71.80 71.02 71.51 2,155,065 +0.39(+0.55%)
Aug 16, 2018 72.08 72.21 70.99 71.12 4,091,971 -0.94(-1.30%)
Aug 15, 2018 72.53 72.90 71.85 72.05 2,849,673 -1.30(-1.77%)
Aug 14, 2018 72.71 73.67 72.26 73.35 3,606,080 +0.91(+1.26%)
Aug 13, 2018 74.92 74.93 71.23 72.44 6,801,931 -2.71(-3.60%)
Aug 10, 2018 74.42 75.70 74.33 75.14 3,533,472 +0.58(+0.77%)
Aug 09, 2018 73.94 74.89 73.88 74.57 1,922,610 +0.73(+0.99%)
Aug 08, 2018 73.47 74.02 73.29 73.83 1,623,294 +0.55(+0.76%)
Aug 07, 2018 73.16 73.52 72.83 73.28 3,162,065 +0.15(+0.20%)
Aug 06, 2018 72.26 73.18 71.74 73.13 3,424,557 +0.99(+1.37%)
Aug 03, 2018 72.01 72.45 71.65 72.14 3,353,435 +0.27(+0.37%)
Aug 02, 2018 71.35 72.35 70.88 71.87 4,206,503 +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.