Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.35 62.81 59.85 59.94 18,269,296 -2.88(-4.58%)
Oct 30, 2018 63.08 63.81 61.69 62.82 6,809,801 +0.18(+0.28%)
Oct 29, 2018 63.25 64.03 61.55 62.64 5,642,191 +0.44(+0.71%)
Oct 26, 2018 62.38 62.77 61.15 62.20 8,028,696 -0.72(-1.15%)
Oct 25, 2018 61.90 64.05 61.33 62.92 11,914,997 +1.79(+2.92%)
Oct 24, 2018 63.78 64.00 61.02 61.14 11,285,876 -2.73(-4.28%)
Oct 23, 2018 63.58 65.13 62.75 63.87 10,515,766 -1.01(-1.55%)
Oct 22, 2018 68.16 68.16 64.29 64.88 9,897,901 -2.85(-4.21%)
Oct 19, 2018 68.72 69.28 67.73 67.73 9,169,344 -1.49(-2.15%)
Oct 18, 2018 70.72 71.14 68.69 69.22 5,744,219 -1.82(-2.57%)
Oct 17, 2018 70.69 71.15 69.93 71.04 3,711,282 +0.28(+0.39%)
Oct 16, 2018 69.12 70.82 68.93 70.76 4,918,904 +2.10(+3.06%)
Oct 15, 2018 69.68 69.75 68.66 68.66 6,270,752 -1.16(-1.66%)
Oct 12, 2018 69.84 70.12 68.45 69.82 7,415,900 +0.73(+1.06%)
Oct 11, 2018 71.01 71.13 68.26 69.09 13,120,241 -1.81(-2.56%)
Oct 10, 2018 71.49 72.66 70.84 70.91 6,971,568 -1.14(-1.58%)
Oct 09, 2018 72.15 72.57 71.45 72.04 4,759,758 -0.18(-0.25%)
Oct 08, 2018 71.66 72.65 71.42 72.22 4,339,236 +0.33(+0.46%)
Oct 05, 2018 71.68 72.57 70.78 71.90 5,500,651 +0.41(+0.58%)
Oct 04, 2018 72.98 72.98 71.04 71.48 5,809,340 -1.65(-2.26%)
Oct 03, 2018 72.09 73.59 72.06 73.14 6,297,398 +1.36(+1.89%)
Oct 02, 2018 72.63 72.63 71.20 71.78 8,916,375 -0.59(-0.81%)
Oct 01, 2018 72.17 72.85 71.86 72.37 4,940,844 +0.32(+0.44%)
Sep 28, 2018 71.61 72.49 71.48 72.05 5,943,964 +0.34(+0.47%)
Sep 27, 2018 71.87 72.28 71.58 71.71 3,973,657 -0.03(-0.04%)
Sep 26, 2018 71.83 72.45 71.49 71.74 6,111,584 +0.30(+0.43%)
Sep 25, 2018 71.21 72.09 71.15 71.44 6,962,681 +0.27(+0.39%)
Sep 24, 2018 70.31 71.59 70.04 71.16 7,758,757 +0.88(+1.26%)
Sep 21, 2018 70.73 71.10 70.12 70.28 13,066,903 -0.32(-0.45%)
Sep 20, 2018 69.65 70.93 69.03 70.60 7,864,876 +1.26(+1.82%)
Sep 19, 2018 69.86 70.27 68.86 69.34 11,094,513 -1.21(-1.72%)
Sep 18, 2018 72.63 73.18 70.39 70.55 13,442,320 -2.10(-2.89%)
Sep 17, 2018 72.67 73.25 72.22 72.65 5,234,119 -0.24(-0.32%)
Sep 14, 2018 73.35 73.43 72.31 72.89 4,523,709 -0.50(-0.67%)
Sep 13, 2018 71.16 73.41 71.15 73.38 6,335,249 +2.35(+3.31%)
Sep 12, 2018 70.38 71.56 70.11 71.03 4,338,203 +0.05(+0.06%)
Sep 11, 2018 71.39 71.40 70.75 70.98 3,464,103 -0.49(-0.68%)
Sep 10, 2018 72.35 72.50 71.38 71.47 4,144,119 -0.27(-0.37%)
Sep 07, 2018 71.34 71.87 69.78 71.74 5,318,837 +0.33(+0.46%)
Sep 06, 2018 72.21 72.43 70.68 71.41 7,110,168 -1.10(-1.52%)
Sep 05, 2018 71.86 72.56 71.67 72.51 6,811,612 +0.48(+0.67%)
Sep 04, 2018 73.11 73.11 71.67 72.03 5,849,721 -1.08(-1.48%)
Aug 31, 2018 73.11 73.11 73.11 0 -0.62(-0.84%)
Aug 30, 2018 74.27 74.45 73.56 73.73 4,508,530 -0.60(-0.81%)
Aug 29, 2018 74.22 74.52 73.15 74.33 4,774,562 +0.24(+0.33%)
Aug 28, 2018 74.49 75.19 73.97 74.09 4,614,761 -0.58(-0.78%)
Aug 27, 2018 74.74 74.88 74.12 74.67 3,224,183 +0.47(+0.64%)
Aug 24, 2018 74.00 74.34 73.55 74.20 3,933,106 +0.19(+0.26%)
Aug 23, 2018 74.42 74.54 73.81 74.01 2,805,539 -0.37(-0.50%)
Aug 22, 2018 74.53 74.90 73.99 74.38 3,890,009 -0.08(-0.10%)
Aug 21, 2018 74.55 74.69 73.74 74.45 4,632,384 +0.08(+0.11%)
Aug 20, 2018 75.67 76.35 74.25 74.37 8,102,865 -0.90(-1.19%)
Aug 17, 2018 74.82 75.53 73.45 75.27 8,279,858 +0.45(+0.60%)
Aug 16, 2018 74.53 75.15 73.94 74.82 8,313,938 +0.59(+0.79%)
Aug 15, 2018 73.07 74.49 72.83 74.23 9,007,410 +1.17(+1.60%)
Aug 14, 2018 73.68 74.16 72.93 73.07 7,326,174 -0.66(-0.89%)
Aug 13, 2018 73.13 74.33 72.98 73.72 7,771,481 +0.75(+1.02%)
Aug 10, 2018 72.63 73.69 72.60 72.98 5,837,501 +0.25(+0.35%)
Aug 09, 2018 71.76 73.24 71.20 72.73 8,107,661 +1.33(+1.86%)
Aug 08, 2018 71.24 71.67 70.75 71.40 5,953,826 -0.25(-0.35%)
Aug 07, 2018 74.12 74.92 71.41 71.65 11,671,323 -2.29(-3.09%)
Aug 06, 2018 73.33 74.31 72.93 73.94 6,739,822 +0.40(+0.55%)
Aug 03, 2018 72.28 73.78 72.23 73.53 6,401,061 +1.07(+1.48%)
Aug 02, 2018 71.29 73.02 71.16 72.46 7,906,960 +0.92(+1.29%)
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.