Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 61.31 63.42 61.31 63.27 5,396,007 +1.42(+2.30%)
Nov 29, 2018 62.43 62.63 61.13 61.84 3,477,434 -0.50(-0.80%)
Nov 28, 2018 61.71 62.44 61.43 62.34 3,299,430 +0.84(+1.37%)
Nov 27, 2018 62.26 62.44 60.96 61.50 3,077,591 -1.17(-1.86%)
Nov 26, 2018 62.06 62.93 62.01 62.67 2,202,873 +1.21(+1.96%)
Nov 23, 2018 61.52 62.15 61.18 61.46 933,061 -0.42(-0.68%)
Nov 21, 2018 61.88 61.88 61.88 0 +0.79(+1.30%)
Nov 20, 2018 60.96 62.10 60.54 61.09 2,910,830 -1.18(-1.90%)
Nov 19, 2018 63.83 64.23 61.73 62.27 2,516,982 -1.77(-2.77%)
Nov 16, 2018 65.07 65.07 63.73 64.05 3,078,770 -1.39(-2.12%)
Nov 15, 2018 64.35 65.78 63.50 65.43 2,745,182 +0.16(+0.25%)
Nov 14, 2018 65.77 66.92 65.02 65.27 1,783,705 +0.27(+0.42%)
Nov 13, 2018 64.88 66.02 64.68 65.00 1,644,787 -0.07(-0.11%)
Nov 12, 2018 65.63 66.51 64.90 65.07 2,307,506 -0.44(-0.67%)
Nov 09, 2018 67.00 67.28 65.28 65.50 3,235,008 -1.91(-2.83%)
Nov 08, 2018 66.97 67.47 65.96 67.41 3,030,285 +0.33(+0.49%)
Nov 07, 2018 66.51 67.18 65.93 67.08 2,601,022 +0.57(+0.85%)
Nov 06, 2018 67.00 67.05 65.76 66.51 2,575,567 -0.78(-1.16%)
Nov 05, 2018 66.63 67.58 65.76 67.29 2,322,445 +0.83(+1.25%)
Nov 02, 2018 66.72 67.49 65.37 66.46 2,327,001 +0.21(+0.32%)
Nov 01, 2018 64.39 66.45 64.05 66.25 2,359,926 +1.74(+2.70%)
Oct 31, 2018 64.93 65.56 64.47 64.51 3,841,522 +0.32(+0.50%)
Oct 30, 2018 63.59 64.26 62.97 64.19 3,632,304 +1.08(+1.71%)
Oct 29, 2018 62.58 63.83 62.54 63.10 4,325,688 +1.38(+2.23%)
Oct 26, 2018 61.14 62.29 60.43 61.73 3,995,257 -0.05(-0.09%)
Oct 25, 2018 60.36 62.08 60.25 61.78 4,997,798 +1.70(+2.82%)
Oct 24, 2018 61.56 61.78 59.99 60.08 4,665,731 -0.40(-0.66%)
Oct 23, 2018 59.77 60.91 58.70 60.48 4,479,400 +0.09(+0.14%)
Oct 22, 2018 60.68 61.72 59.67 60.40 4,997,824 -0.12(-0.21%)
Oct 19, 2018 65.37 66.89 60.50 60.52 9,255,327 -7.26(-10.71%)
Oct 18, 2018 69.45 69.48 67.29 67.78 4,101,655 -1.70(-2.45%)
Oct 17, 2018 70.00 70.04 68.85 69.49 3,331,331 -0.29(-0.41%)
Oct 16, 2018 68.35 69.85 68.27 69.77 2,567,403 +1.59(+2.33%)
Oct 15, 2018 67.96 68.65 67.71 68.19 2,623,239 +0.14(+0.21%)
Oct 12, 2018 67.74 68.49 67.37 68.05 3,299,251 +1.53(+2.29%)
Oct 11, 2018 67.09 68.30 65.91 66.52 5,719,041 -0.60(-0.89%)
Oct 10, 2018 71.92 71.92 67.03 67.12 4,180,859 -4.93(-6.85%)
Oct 09, 2018 71.89 72.69 71.60 72.05 3,429,406 +0.15(+0.21%)
Oct 08, 2018 70.76 72.05 70.51 71.91 3,037,659 +0.72(+1.01%)
Oct 05, 2018 71.17 71.68 70.50 71.19 2,587,698 +0.02(+0.02%)
Oct 04, 2018 72.87 72.92 70.94 71.18 4,652,613 -1.83(-2.51%)
Oct 03, 2018 72.86 73.36 72.62 73.00 4,327,130 +0.58(+0.80%)
Oct 02, 2018 73.00 73.26 72.28 72.43 5,067,297 -0.28(-0.39%)
Oct 01, 2018 72.98 73.53 72.63 72.71 2,058,100 -0.02(-0.03%)
Sep 28, 2018 72.38 73.25 72.38 72.73 2,393,942 +0.26(+0.35%)
Sep 27, 2018 72.07 73.06 72.07 72.48 1,712,790 +0.42(+0.58%)
Sep 26, 2018 70.67 72.63 70.49 72.05 3,014,299 +1.25(+1.77%)
Sep 25, 2018 71.48 71.49 70.69 70.80 1,900,988 -0.21(-0.30%)
Sep 24, 2018 71.67 71.79 70.73 71.01 2,127,664 -0.78(-1.08%)
Sep 21, 2018 71.72 72.25 71.49 71.79 4,216,253 +0.30(+0.41%)
Sep 20, 2018 71.32 71.92 71.10 71.49 1,912,310 +0.11(+0.15%)
Sep 19, 2018 71.75 71.86 70.99 71.39 1,812,455 -0.48(-0.67%)
Sep 18, 2018 71.79 72.15 71.53 71.87 2,265,936 +0.93(+1.31%)
Sep 17, 2018 70.83 71.22 70.60 70.94 2,683,290 -0.02(-0.02%)
Sep 14, 2018 72.36 72.36 70.63 70.96 2,805,096 -0.03(-0.04%)
Sep 13, 2018 70.12 71.26 69.95 70.99 2,868,917 +1.21(+1.74%)
Sep 12, 2018 69.78 70.20 69.49 69.77 2,436,798 -0.27(-0.39%)
Sep 11, 2018 70.13 70.53 69.93 70.05 4,569,792 -0.06(-0.09%)
Sep 10, 2018 69.67 70.36 69.67 70.11 3,841,563 +0.49(+0.70%)
Sep 07, 2018 70.39 70.79 69.52 69.62 2,763,852 -1.09(-1.55%)
Sep 06, 2018 70.67 71.16 70.57 70.71 3,355,881 +0.15(+0.22%)
Sep 05, 2018 70.83 71.09 69.90 70.56 4,772,598 -0.61(-0.86%)
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.