Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.51 61.87 60.23 61.45 389,747 +0.17(+0.27%)
Dec 28, 2018 62.13 62.71 60.96 61.28 438,094 -0.49(-0.79%)
Dec 27, 2018 60.80 61.80 59.67 61.77 591,712 -0.74(-1.19%)
Dec 26, 2018 61.29 62.57 59.92 62.51 562,781 +1.46(+2.39%)
Dec 24, 2018 61.11 62.15 60.49 61.05 252,021 -0.64(-1.04%)
Dec 21, 2018 63.64 64.03 61.68 61.69 892,875 -1.44(-2.29%)
Dec 20, 2018 63.44 63.97 62.28 63.13 561,114 +0.80(+1.28%)
Dec 19, 2018 64.13 65.05 62.11 62.34 631,444 -0.98(-1.55%)
Dec 18, 2018 64.27 65.46 62.96 63.32 785,207 +0.54(+0.86%)
Dec 17, 2018 64.10 64.98 62.43 62.78 720,536 -1.80(-2.79%)
Dec 14, 2018 64.81 66.56 64.39 64.58 776,751 -1.98(-2.97%)
Dec 13, 2018 68.46 68.50 66.50 66.56 521,019 -1.68(-2.46%)
Dec 12, 2018 68.26 69.01 67.72 68.24 547,866 +1.34(+2.00%)
Dec 11, 2018 68.79 69.51 66.80 66.90 800,679 +0.81(+1.23%)
Dec 10, 2018 67.09 67.22 64.72 66.08 1,071,472 -2.13(-3.13%)
Dec 07, 2018 70.96 71.82 68.04 68.22 924,078 -4.30(-5.92%)
Dec 06, 2018 71.75 72.54 70.58 72.51 924,428 -2.92(-3.87%)
Dec 04, 2018 78.20 78.60 75.02 75.44 605,194 -3.22(-4.09%)
Dec 03, 2018 77.69 78.99 77.55 78.66 628,820 +3.49(+4.64%)
Nov 30, 2018 74.10 75.41 73.87 75.16 1,284,566 -0.37(-0.49%)
Nov 29, 2018 75.69 76.11 75.10 75.53 405,827 -1.00(-1.30%)
Nov 28, 2018 75.50 76.56 74.26 76.53 614,776 +1.01(+1.33%)
Nov 27, 2018 78.22 78.30 75.11 75.52 734,924 -3.93(-4.94%)
Nov 26, 2018 77.29 79.62 77.01 79.45 1,481,676 +2.66(+3.46%)
Nov 23, 2018 75.73 77.12 75.73 76.79 400,948 +0.94(+1.23%)
Nov 21, 2018 75.86 75.86 75.86 0 +2.27(+3.08%)
Nov 20, 2018 73.22 74.17 72.75 73.59 607,603 -0.39(-0.53%)
Nov 19, 2018 73.91 74.78 73.63 73.98 609,024 +0.33(+0.45%)
Nov 16, 2018 72.88 74.15 72.64 73.65 404,003 +0.50(+0.68%)
Nov 15, 2018 72.96 73.58 71.08 73.16 594,989 -0.96(-1.29%)
Nov 14, 2018 73.66 74.82 73.39 74.11 772,391 +0.95(+1.29%)
Nov 13, 2018 71.24 74.10 71.13 73.17 1,398,539 +2.88(+4.09%)
Nov 12, 2018 71.13 71.71 70.20 70.29 1,143,689 -0.71(-1.00%)
Nov 09, 2018 73.27 73.28 70.72 71.00 968,042 -3.93(-5.24%)
Nov 08, 2018 74.52 75.64 74.51 74.93 609,493 -0.38(-0.51%)
Nov 07, 2018 74.85 75.36 74.05 75.31 646,280 +0.73(+0.98%)
Nov 06, 2018 73.60 75.15 73.45 74.58 777,787 +1.16(+1.59%)
Nov 05, 2018 74.63 74.92 73.29 73.42 580,492 -1.95(-2.58%)
Nov 02, 2018 75.76 76.49 73.78 75.36 574,170 +1.16(+1.56%)
Nov 01, 2018 72.20 74.49 71.65 74.21 796,059 +1.82(+2.52%)
Oct 31, 2018 72.72 72.93 71.68 72.39 1,021,291 +0.43(+0.60%)
Oct 30, 2018 73.62 73.62 71.17 71.95 1,243,062 -1.75(-2.38%)
Oct 29, 2018 74.04 76.58 72.94 73.71 2,301,667 +2.68(+3.78%)
Oct 26, 2018 66.00 71.18 66.00 71.02 2,174,755 +1.52(+2.19%)
Oct 25, 2018 67.53 69.79 67.21 69.50 1,732,987 +1.82(+2.70%)
Oct 24, 2018 69.72 69.88 67.50 67.68 1,803,496 -3.73(-5.23%)
Oct 23, 2018 68.36 72.05 68.23 71.41 1,245,993 +1.35(+1.92%)
Oct 22, 2018 69.40 70.42 69.28 70.07 1,482,956 +0.60(+0.86%)
Oct 19, 2018 66.64 69.53 66.54 69.47 2,043,964 +0.16(+0.23%)
Oct 18, 2018 69.36 70.32 69.00 69.31 1,020,473 -1.79(-2.52%)
Oct 17, 2018 71.39 71.42 69.94 71.10 638,898 -0.69(-0.96%)
Oct 16, 2018 71.44 71.82 71.09 71.79 764,270 +1.86(+2.66%)
Oct 15, 2018 69.13 70.53 69.12 69.93 791,639 +0.36(+0.51%)
Oct 12, 2018 71.17 71.30 67.84 69.57 930,393 -0.35(-0.50%)
Oct 11, 2018 70.90 71.55 69.42 69.92 1,146,630 +0.50(+0.73%)
Oct 10, 2018 70.92 70.92 69.37 69.42 1,409,924 -2.07(-2.89%)
Oct 09, 2018 72.25 72.59 71.28 71.48 662,315 -0.91(-1.26%)
Oct 08, 2018 70.27 72.55 70.26 72.39 965,191 +1.22(+1.72%)
Oct 05, 2018 70.58 71.38 70.22 71.17 1,321,271 -1.50(-2.07%)
Oct 04, 2018 73.93 73.93 72.11 72.67 1,002,825 -2.36(-3.15%)
Oct 03, 2018 75.00 75.96 74.94 75.03 427,272 +0.14(+0.19%)
Oct 02, 2018 73.85 75.73 73.71 74.90 1,075,087 -0.19(-0.25%)
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.