Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.10 64.38 62.67 63.82 505,176 -0.01(-0.01%)
Dec 28, 2018 64.58 64.89 63.53 63.83 505,510 -0.54(-0.84%)
Dec 27, 2018 63.26 64.38 62.16 64.37 741,924 -0.14(-0.22%)
Dec 26, 2018 62.47 64.59 61.53 64.51 595,808 +2.21(+3.56%)
Dec 24, 2018 63.18 63.62 62.21 62.29 466,367 -1.16(-1.82%)
Dec 21, 2018 63.98 65.20 63.25 63.45 1,469,582 -0.55(-0.85%)
Dec 20, 2018 64.72 65.67 63.58 64.00 730,748 -0.65(-1.01%)
Dec 19, 2018 66.33 67.16 64.40 64.65 849,803 -1.63(-2.46%)
Dec 18, 2018 66.01 66.88 65.41 66.29 975,016 +0.60(+0.91%)
Dec 17, 2018 66.50 67.57 65.42 65.68 929,037 -0.70(-1.05%)
Dec 14, 2018 66.30 68.21 66.24 66.38 1,428,209 -0.74(-1.10%)
Dec 13, 2018 68.46 68.46 67.08 67.12 711,329 -0.37(-0.54%)
Dec 12, 2018 68.15 68.83 67.34 67.49 625,333 +0.30(+0.44%)
Dec 11, 2018 68.68 68.70 67.11 67.19 869,531 -0.37(-0.54%)
Dec 10, 2018 67.97 68.27 66.81 67.56 511,159 -0.51(-0.75%)
Dec 07, 2018 70.22 71.31 67.81 68.07 701,001 -1.89(-2.70%)
Dec 06, 2018 68.46 69.97 68.06 69.96 563,807 -0.13(-0.18%)
Dec 04, 2018 72.46 72.96 70.05 70.09 838,614 -2.32(-3.21%)
Dec 03, 2018 73.78 74.20 71.65 72.41 569,360 +0.27(+0.37%)
Nov 30, 2018 71.24 72.24 71.24 72.14 473,951 +0.57(+0.80%)
Nov 29, 2018 71.62 72.02 71.22 71.57 414,122 -0.11(-0.15%)
Nov 28, 2018 69.44 71.74 68.55 71.67 535,753 +2.43(+3.51%)
Nov 27, 2018 70.39 70.65 68.30 69.24 958,171 -2.03(-2.84%)
Nov 26, 2018 71.31 72.47 70.89 71.27 431,129 +0.00(+0.00%)
Nov 23, 2018 70.40 71.89 69.75 71.27 343,252 -0.33(-0.46%)
Nov 21, 2018 71.60 71.60 71.60 0 +0.85(+1.20%)
Nov 20, 2018 70.82 71.39 69.74 70.75 612,698 -1.32(-1.83%)
Nov 19, 2018 73.06 73.37 71.67 72.07 826,746 -1.10(-1.51%)
Nov 16, 2018 72.75 73.58 72.62 73.17 293,292 +0.18(+0.25%)
Nov 15, 2018 71.90 73.07 71.73 72.99 324,786 +0.89(+1.23%)
Nov 14, 2018 72.59 73.36 71.25 72.11 583,849 -0.26(-0.36%)
Nov 13, 2018 72.20 73.70 71.78 72.36 310,470 +0.39(+0.54%)
Nov 12, 2018 72.28 73.02 71.70 71.97 573,744 -0.27(-0.37%)
Nov 09, 2018 72.26 72.54 70.90 72.24 758,997 -0.64(-0.88%)
Nov 08, 2018 73.74 74.36 72.49 72.88 338,392 -0.94(-1.28%)
Nov 07, 2018 74.21 74.56 72.99 73.83 406,903 +0.43(+0.58%)
Nov 06, 2018 73.09 73.61 72.59 73.40 356,297 +0.34(+0.46%)
Nov 05, 2018 73.48 74.27 72.43 73.06 592,818 -0.14(-0.19%)
Nov 02, 2018 73.00 73.57 72.22 73.20 528,066 +1.03(+1.43%)
Nov 01, 2018 70.96 72.53 70.55 72.17 597,068 +1.84(+2.61%)
Oct 31, 2018 69.27 70.93 69.16 70.33 712,794 +1.76(+2.57%)
Oct 30, 2018 67.10 68.75 66.93 68.57 879,830 +1.35(+2.00%)
Oct 29, 2018 68.91 69.37 66.53 67.22 506,587 -0.72(-1.06%)
Oct 26, 2018 67.99 68.87 66.89 67.94 916,654 -1.56(-2.24%)
Oct 25, 2018 67.71 70.19 67.11 69.50 1,635,462 +1.34(+1.96%)
Oct 24, 2018 71.06 72.05 68.04 68.17 1,158,483 -3.50(-4.89%)
Oct 23, 2018 71.25 72.11 70.71 71.67 763,870 -0.97(-1.34%)
Oct 22, 2018 71.41 72.95 71.41 72.64 641,166 +0.39(+0.54%)
Oct 19, 2018 72.85 72.88 71.75 72.25 326,647 -0.32(-0.44%)
Oct 18, 2018 73.88 74.10 72.41 72.57 676,263 -1.56(-2.10%)
Oct 17, 2018 73.35 74.19 72.64 74.13 596,520 +0.76(+1.03%)
Oct 16, 2018 73.23 73.41 72.50 73.37 608,969 +0.88(+1.22%)
Oct 15, 2018 72.64 73.88 72.35 72.49 980,934 -0.39(-0.54%)
Oct 12, 2018 73.74 73.74 72.10 72.88 767,862 +0.29(+0.41%)
Oct 11, 2018 73.08 74.16 71.73 72.59 813,287 -0.56(-0.77%)
Oct 10, 2018 74.94 75.21 73.08 73.15 740,400 -2.02(-2.69%)
Oct 09, 2018 75.69 76.31 75.07 75.17 715,621 -0.57(-0.75%)
Oct 08, 2018 74.57 75.95 73.77 75.74 1,121,147 +1.13(+1.52%)
Oct 05, 2018 75.38 76.13 74.23 74.61 800,740 -1.27(-1.68%)
Oct 04, 2018 76.63 77.18 75.77 75.88 392,191 -0.55(-0.72%)
Oct 03, 2018 76.48 76.61 75.93 76.44 338,825 +0.39(+0.52%)
Oct 02, 2018 75.03 76.42 75.03 76.04 774,635 -0.61(-0.80%)
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.