Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 72.89 74.34 72.63 73.62 278,581 +0.31(+0.42%)
Nov 29, 2018 73.70 74.89 72.75 73.31 208,856 -0.87(-1.18%)
Nov 28, 2018 71.96 74.31 70.65 74.19 190,012 +2.64(+3.68%)
Nov 27, 2018 71.06 71.97 70.77 71.55 208,223 -0.02(-0.02%)
Nov 26, 2018 70.84 72.60 70.84 71.57 175,875 +1.55(+2.22%)
Nov 23, 2018 69.15 71.42 69.15 70.02 101,292 -0.27(-0.39%)
Nov 21, 2018 70.29 70.29 70.29 0 +0.99(+1.42%)
Nov 20, 2018 70.02 71.15 68.92 69.30 257,407 -1.62(-2.29%)
Nov 19, 2018 72.74 73.46 70.37 70.93 217,299 -2.08(-2.85%)
Nov 16, 2018 71.65 73.31 71.45 73.01 202,470 +0.98(+1.36%)
Nov 15, 2018 69.45 72.10 69.31 72.03 157,161 +2.01(+2.87%)
Nov 14, 2018 70.37 71.49 69.22 70.02 184,282 +0.51(+0.74%)
Nov 13, 2018 68.00 70.67 66.90 69.51 268,550 +2.04(+3.02%)
Nov 12, 2018 69.66 69.86 67.38 67.47 236,557 -1.92(-2.77%)
Nov 09, 2018 69.83 70.53 68.10 69.39 191,921 -1.02(-1.45%)
Nov 08, 2018 70.15 71.33 69.51 70.41 224,777 +0.16(+0.23%)
Nov 07, 2018 69.14 70.63 68.41 70.26 280,282 +1.23(+1.79%)
Nov 06, 2018 68.01 69.06 67.23 69.02 220,595 +0.71(+1.03%)
Nov 05, 2018 67.83 68.88 66.68 68.32 239,387 +0.86(+1.27%)
Nov 02, 2018 67.49 68.19 66.79 67.46 228,559 +0.22(+0.33%)
Nov 01, 2018 66.50 68.06 66.01 67.24 383,614 +1.18(+1.79%)
Oct 31, 2018 65.21 66.35 64.95 66.06 404,340 +1.67(+2.60%)
Oct 30, 2018 64.32 65.97 63.95 64.38 366,065 +0.00(+0.00%)
Oct 29, 2018 64.91 65.80 63.55 64.38 341,931 +0.47(+0.73%)
Oct 26, 2018 63.27 64.87 62.77 63.92 267,919 -0.22(-0.34%)
Oct 25, 2018 64.87 64.87 63.48 64.14 469,529 -0.55(-0.85%)
Oct 24, 2018 69.13 69.13 64.36 64.68 854,918 -4.43(-6.40%)
Oct 23, 2018 68.77 73.17 67.44 69.11 906,984 -4.80(-6.49%)
Oct 22, 2018 73.25 75.00 73.12 73.91 378,434 +1.08(+1.49%)
Oct 19, 2018 72.56 73.64 72.11 72.82 257,030 +0.12(+0.17%)
Oct 18, 2018 73.71 74.45 72.39 72.70 333,677 -1.60(-2.15%)
Oct 17, 2018 75.28 75.57 73.20 74.29 208,144 -0.89(-1.18%)
Oct 16, 2018 73.61 75.33 72.35 75.18 162,196 +1.74(+2.36%)
Oct 15, 2018 72.31 74.11 71.95 73.45 207,025 +1.15(+1.60%)
Oct 12, 2018 73.60 73.60 71.15 72.29 259,639 +0.09(+0.12%)
Oct 11, 2018 73.61 74.53 72.13 72.20 317,551 -2.11(-2.84%)
Oct 10, 2018 77.69 77.94 74.25 74.31 322,640 -3.81(-4.88%)
Oct 09, 2018 78.30 79.30 77.98 78.12 278,455 -0.41(-0.53%)
Oct 08, 2018 77.95 78.86 77.83 78.53 225,614 +0.30(+0.38%)
Oct 05, 2018 77.75 78.67 77.01 78.23 226,290 +0.62(+0.80%)
Oct 04, 2018 77.14 78.10 76.23 77.62 290,605 +0.37(+0.48%)
Oct 03, 2018 76.40 77.74 75.93 77.25 234,793 +1.31(+1.73%)
Oct 02, 2018 76.21 76.91 75.40 75.93 200,722 -0.41(-0.54%)
Oct 01, 2018 76.74 76.79 76.07 76.35 241,418 +0.01(+0.01%)
Sep 28, 2018 76.24 76.62 75.66 76.34 189,539 -0.05(-0.07%)
Sep 27, 2018 76.10 76.89 76.03 76.39 275,807 +0.32(+0.42%)
Sep 26, 2018 75.86 76.70 75.35 76.07 247,046 +0.19(+0.26%)
Sep 25, 2018 76.15 76.75 75.50 75.88 156,785 -0.16(-0.21%)
Sep 24, 2018 75.69 76.17 74.58 76.04 252,658 +0.49(+0.65%)
Sep 21, 2018 75.71 75.91 74.93 75.55 454,056 +0.04(+0.06%)
Sep 20, 2018 75.61 76.03 74.95 75.50 238,567 +0.66(+0.88%)
Sep 19, 2018 74.85 75.56 74.51 74.84 168,190 +0.03(+0.04%)
Sep 18, 2018 75.19 75.35 74.11 74.81 238,018 +0.54(+0.72%)
Sep 17, 2018 73.44 74.43 72.17 74.28 191,271 +0.95(+1.30%)
Sep 14, 2018 72.97 74.07 72.64 73.32 365,241 +0.47(+0.64%)
Sep 13, 2018 72.23 73.09 71.78 72.86 243,880 +1.04(+1.45%)
Sep 12, 2018 73.08 73.26 71.66 71.82 280,516 -1.03(-1.41%)
Sep 11, 2018 73.16 73.56 72.77 72.84 200,366 -0.60(-0.82%)
Sep 10, 2018 73.46 74.43 72.52 73.45 185,753 +0.60(+0.82%)
Sep 07, 2018 72.44 73.13 71.99 72.85 184,291 -0.18(-0.24%)
Sep 06, 2018 73.23 73.46 72.09 73.03 209,701 -0.15(-0.20%)
Sep 05, 2018 73.06 73.46 72.33 73.17 219,262 +0.04(+0.05%)
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.