Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.60 63.28 62.34 63.03 1,729,932 +0.68(+1.09%)
Dec 28, 2018 62.57 63.36 61.71 62.35 2,081,147 +0.13(+0.21%)
Dec 27, 2018 61.14 62.23 59.93 62.22 2,876,971 +0.59(+0.96%)
Dec 26, 2018 59.65 61.62 59.35 61.62 3,804,294 +2.15(+3.61%)
Dec 24, 2018 61.53 61.63 59.48 59.48 1,726,649 -2.25(-3.65%)
Dec 21, 2018 61.95 63.59 61.16 61.73 4,828,506 -0.16(-0.26%)
Dec 20, 2018 63.19 64.21 61.14 61.89 3,640,342 -1.58(-2.49%)
Dec 19, 2018 65.19 65.81 63.06 63.47 2,897,878 -1.71(-2.63%)
Dec 18, 2018 65.26 66.37 64.64 65.18 2,899,316 +0.64(+1.00%)
Dec 17, 2018 65.67 65.94 64.13 64.54 2,872,666 -1.86(-2.79%)
Dec 14, 2018 66.73 68.12 66.14 66.40 1,922,461 -0.95(-1.40%)
Dec 13, 2018 67.97 68.27 67.01 67.34 2,285,783 -0.38(-0.56%)
Dec 12, 2018 67.97 68.75 67.65 67.72 2,308,156 +0.44(+0.66%)
Dec 11, 2018 68.08 68.97 66.86 67.28 1,888,458 -0.16(-0.24%)
Dec 10, 2018 66.86 67.94 66.17 67.44 4,461,058 +0.29(+0.43%)
Dec 07, 2018 70.09 70.27 66.55 67.15 5,224,657 -3.04(-4.33%)
Dec 06, 2018 69.46 70.24 67.90 70.19 2,721,556 -0.34(-0.49%)
Dec 04, 2018 72.85 73.33 70.35 70.53 2,678,309 -2.36(-3.24%)
Dec 03, 2018 72.33 73.44 72.19 72.89 2,907,370 +1.53(+2.14%)
Nov 30, 2018 69.15 71.54 69.15 71.36 4,783,981 +1.61(+2.30%)
Nov 29, 2018 70.41 70.64 68.95 69.76 3,083,016 -0.56(-0.80%)
Nov 28, 2018 69.61 70.43 69.29 70.32 2,925,202 +0.95(+1.37%)
Nov 27, 2018 70.23 70.43 68.75 69.37 2,728,524 -1.32(-1.86%)
Nov 26, 2018 70.00 70.98 69.94 70.69 1,953,018 +1.36(+1.96%)
Nov 23, 2018 69.39 70.10 69.01 69.33 827,232 -0.47(-0.68%)
Nov 21, 2018 69.80 69.80 69.80 0 +0.90(+1.30%)
Nov 20, 2018 68.75 70.05 68.28 68.90 2,580,678 -1.33(-1.90%)
Nov 19, 2018 71.99 72.45 69.63 70.24 2,231,501 -2.00(-2.77%)
Nov 16, 2018 73.40 73.40 71.88 72.24 2,729,570 -1.56(-2.12%)
Nov 15, 2018 72.58 74.20 71.63 73.80 2,433,818 +0.18(+0.25%)
Nov 14, 2018 74.19 75.48 73.34 73.62 1,581,394 +0.31(+0.42%)
Nov 13, 2018 73.18 74.47 72.95 73.31 1,458,232 -0.08(-0.11%)
Nov 12, 2018 74.03 75.01 73.21 73.39 2,045,784 -0.49(-0.67%)
Nov 09, 2018 75.58 75.88 73.63 73.88 2,868,088 -2.15(-2.83%)
Nov 08, 2018 75.54 76.10 74.40 76.03 2,686,584 +0.37(+0.49%)
Nov 07, 2018 75.02 75.78 74.36 75.66 2,306,009 +0.64(+0.85%)
Nov 06, 2018 75.58 75.63 74.17 75.02 2,283,441 -0.88(-1.16%)
Nov 05, 2018 75.15 76.23 74.17 75.90 2,059,029 +0.94(+1.25%)
Nov 02, 2018 75.25 76.12 73.73 74.96 2,063,068 +0.24(+0.32%)
Nov 01, 2018 72.63 74.95 72.24 74.72 2,092,258 +1.97(+2.70%)
Oct 31, 2018 73.23 73.94 72.72 72.76 3,405,809 +0.36(+0.50%)
Oct 30, 2018 71.73 72.48 71.03 72.40 3,220,321 +1.22(+1.71%)
Oct 29, 2018 70.58 72.00 70.54 71.18 3,835,060 +1.55(+2.23%)
Oct 26, 2018 68.97 70.26 68.16 69.62 3,542,108 -0.06(-0.09%)
Oct 25, 2018 68.08 70.02 67.96 69.69 4,430,938 +1.91(+2.82%)
Oct 24, 2018 69.43 69.69 67.67 67.77 4,136,535 -0.45(-0.66%)
Oct 23, 2018 67.42 68.70 66.20 68.22 3,971,338 +0.10(+0.14%)
Oct 22, 2018 68.44 69.61 67.31 68.12 4,430,961 -0.14(-0.21%)
Oct 19, 2018 73.73 75.44 68.24 68.26 8,205,570 -8.19(-10.71%)
Oct 18, 2018 78.33 78.37 75.90 76.45 3,636,437 -1.92(-2.45%)
Oct 17, 2018 78.96 79.00 77.66 78.38 2,953,485 -0.32(-0.41%)
Oct 16, 2018 77.09 78.79 77.00 78.70 2,276,203 +1.79(+2.33%)
Oct 15, 2018 76.66 77.43 76.37 76.91 2,325,706 +0.16(+0.21%)
Oct 12, 2018 76.40 77.25 75.99 76.75 2,925,044 +1.72(+2.29%)
Oct 11, 2018 75.67 77.03 74.34 75.03 5,070,377 -0.68(-0.89%)
Oct 10, 2018 81.12 81.12 75.61 75.71 3,706,657 -5.57(-6.85%)
Oct 09, 2018 81.09 81.99 80.75 81.27 3,040,436 +0.17(+0.21%)
Oct 08, 2018 79.81 81.27 79.53 81.11 2,693,121 +0.81(+1.01%)
Oct 05, 2018 80.27 80.85 79.52 80.30 2,294,197 +0.02(+0.02%)
Oct 04, 2018 82.19 82.25 80.02 80.28 4,124,904 -2.06(-2.51%)
Oct 03, 2018 82.19 82.75 81.91 82.34 3,836,339 +0.65(+0.80%)
Oct 02, 2018 82.34 82.63 81.53 81.69 4,492,554 -0.32(-0.39%)
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.