Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.10 63.21 61.01 62.44 110,700 +0.74(+1.20%)
Dec 28, 2018 59.09 62.46 57.66 61.70 175,100 +2.64(+4.47%)
Dec 27, 2018 60.44 62.51 57.39 59.06 166,592 -2.09(-3.42%)
Dec 26, 2018 59.25 61.36 58.81 61.15 159,089 +2.41(+4.10%)
Dec 24, 2018 57.75 59.82 57.30 58.74 64,100 +0.64(+1.10%)
Dec 21, 2018 58.98 59.60 57.06 58.10 263,800 -0.71(-1.21%)
Dec 20, 2018 61.64 63.37 58.47 58.81 403,527 -3.20(-5.16%)
Dec 19, 2018 68.04 69.90 61.58 62.01 318,982 -6.02(-8.85%)
Dec 18, 2018 69.44 69.83 68.02 68.03 121,930 -0.65(-0.95%)
Dec 17, 2018 68.06 70.01 67.19 68.68 215,536 +0.19(+0.28%)
Dec 14, 2018 67.74 69.84 67.14 68.49 269,500 +0.20(+0.29%)
Dec 13, 2018 69.24 70.00 67.40 68.29 198,799 -0.55(-0.80%)
Dec 12, 2018 69.00 70.00 67.56 68.84 192,805 +0.33(+0.48%)
Dec 11, 2018 68.29 69.01 64.74 68.51 150,245 +0.91(+1.35%)
Dec 10, 2018 68.80 69.67 66.59 67.60 297,753 -1.19(-1.73%)
Dec 07, 2018 67.99 68.97 67.02 68.79 436,600 +0.81(+1.19%)
Dec 06, 2018 66.96 68.14 64.08 67.98 262,997 -0.45(-0.66%)
Dec 04, 2018 71.79 72.05 67.97 68.43 303,000 -3.88(-5.37%)
Dec 03, 2018 72.34 74.43 70.71 72.31 436,329 +4.23(+6.21%)
Nov 30, 2018 64.20 68.39 63.75 68.08 345,200 +4.08(+6.37%)
Nov 29, 2018 64.09 64.37 62.93 64.00 177,999 -0.44(-0.68%)
Nov 28, 2018 62.72 64.56 62.00 64.44 159,977 +1.83(+2.92%)
Nov 27, 2018 62.44 63.22 61.15 62.61 151,964 +0.19(+0.30%)
Nov 26, 2018 65.67 66.32 61.89 62.42 159,927 -0.20(-0.32%)
Nov 23, 2018 65.24 65.24 61.78 62.62 154,400 -3.26(-4.95%)
Nov 21, 2018 65.88 65.88 65.88 0 -0.44(-0.66%)
Nov 20, 2018 64.06 66.70 63.88 66.32 338,032 +0.27(+0.41%)
Nov 19, 2018 66.66 66.92 65.01 66.05 228,002 -0.75(-1.12%)
Nov 16, 2018 67.42 67.81 65.24 66.80 136,600 -1.37(-2.01%)
Nov 15, 2018 66.61 69.36 65.39 68.17 192,662 +1.53(+2.30%)
Nov 14, 2018 68.00 70.75 66.27 66.64 225,011 -0.71(-1.05%)
Nov 13, 2018 66.11 68.62 66.11 67.35 233,887 +1.47(+2.23%)
Nov 12, 2018 63.90 67.30 62.97 65.88 451,589 +2.58(+4.08%)
Nov 09, 2018 61.00 65.25 59.20 63.30 253,700 -0.68(-1.06%)
Nov 08, 2018 67.10 67.10 63.34 63.98 317,698 -3.04(-4.54%)
Nov 07, 2018 65.68 67.20 64.92 67.02 171,872 +2.32(+3.59%)
Nov 06, 2018 63.18 66.09 63.18 64.70 169,629 +1.83(+2.91%)
Nov 05, 2018 65.39 65.92 61.67 62.87 232,106 -2.77(-4.22%)
Nov 02, 2018 68.58 69.32 64.68 65.64 253,000 -1.76(-2.61%)
Nov 01, 2018 62.06 68.29 60.30 67.40 475,445 +5.99(+9.75%)
Oct 31, 2018 57.98 61.60 57.86 61.41 409,308 +4.52(+7.95%)
Oct 30, 2018 56.12 58.55 55.82 56.89 208,256 +0.25(+0.44%)
Oct 29, 2018 58.24 60.35 55.98 56.64 308,427 -1.60(-2.75%)
Oct 26, 2018 53.62 58.37 52.59 58.24 335,000 +2.72(+4.90%)
Oct 25, 2018 52.99 56.09 52.52 55.52 517,603 +3.33(+6.38%)
Oct 24, 2018 56.82 57.23 52.15 52.19 357,222 -4.53(-7.99%)
Oct 23, 2018 55.46 57.76 53.14 56.72 496,663 -1.93(-3.29%)
Oct 22, 2018 59.02 60.42 57.21 58.65 476,659 +0.65(+1.12%)
Oct 19, 2018 59.87 60.22 55.99 58.00 252,900 -1.27(-2.14%)
Oct 18, 2018 60.11 60.44 58.37 59.27 290,495 -1.06(-1.76%)
Oct 17, 2018 64.38 64.46 59.83 60.33 125,716 -4.31(-6.67%)
Oct 16, 2018 62.29 65.38 62.22 64.64 206,200 +2.14(+3.42%)
Oct 15, 2018 61.27 62.87 60.78 62.50 280,433 +1.11(+1.81%)
Oct 12, 2018 60.02 61.57 59.15 61.39 1,064,500 +2.99(+5.12%)
Oct 11, 2018 60.00 63.02 58.20 58.40 412,088 -2.15(-3.55%)
Oct 10, 2018 62.96 64.35 60.27 60.55 415,411 -2.80(-4.42%)
Oct 09, 2018 63.54 65.17 62.80 63.35 354,355 -0.19(-0.30%)
Oct 08, 2018 63.43 65.28 60.14 63.54 281,607 -1.44(-2.22%)
Oct 05, 2018 67.39 68.36 62.76 64.98 467,800 -2.01(-3.00%)
Oct 04, 2018 72.28 73.35 66.94 66.99 432,036 -5.74(-7.89%)
Oct 03, 2018 72.94 73.25 71.57 72.73 150,947 +0.46(+0.64%)
Oct 02, 2018 74.89 74.89 71.99 72.27 260,823 -3.37(-4.46%)
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.