Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.79 73.93 70.48 73.93 15,341,815 +3.42(+4.85%)
Nov 29, 2018 69.81 70.84 69.30 70.51 4,893,309 +0.76(+1.09%)
Nov 28, 2018 69.04 69.77 67.88 69.75 4,942,267 +0.99(+1.44%)
Nov 27, 2018 67.62 68.78 67.05 68.76 5,531,803 +1.13(+1.67%)
Nov 26, 2018 67.75 68.43 66.83 67.63 6,223,183 +0.48(+0.71%)
Nov 23, 2018 67.13 67.88 66.58 67.15 2,056,507 -0.41(-0.60%)
Nov 21, 2018 67.56 67.56 67.56 0 -1.52(-2.20%)
Nov 20, 2018 69.80 70.35 68.90 69.08 6,851,105 -1.09(-1.55%)
Nov 19, 2018 71.59 72.42 69.88 70.17 7,607,345 -1.61(-2.24%)
Nov 16, 2018 70.37 72.15 69.95 71.78 11,082,035 +1.09(+1.54%)
Nov 15, 2018 68.72 70.81 67.41 70.69 12,979,062 +1.44(+2.07%)
Nov 14, 2018 69.84 70.11 67.80 69.26 9,239,344 +0.07(+0.10%)
Nov 13, 2018 70.58 71.27 69.17 69.19 9,227,355 -1.15(-1.64%)
Nov 12, 2018 69.60 70.49 69.41 70.34 11,915,532 +0.71(+1.01%)
Nov 09, 2018 68.88 70.21 68.67 69.63 11,692,433 +0.83(+1.21%)
Nov 08, 2018 68.33 70.35 68.23 68.80 11,900,933 +0.60(+0.89%)
Nov 07, 2018 65.99 68.40 65.99 68.20 13,233,244 +2.59(+3.94%)
Nov 06, 2018 64.88 66.06 64.55 65.61 10,131,441 +0.85(+1.31%)
Nov 05, 2018 62.31 65.74 62.17 64.76 13,153,567 +2.37(+3.80%)
Nov 02, 2018 66.02 66.21 61.77 62.39 16,297,897 -0.51(-0.81%)
Nov 01, 2018 60.94 63.25 60.78 62.90 13,606,900 +1.85(+3.03%)
Oct 31, 2018 63.51 63.98 60.97 61.05 17,935,498 -2.93(-4.58%)
Oct 30, 2018 64.25 65.00 62.84 63.99 6,685,379 +0.18(+0.28%)
Oct 29, 2018 64.43 65.23 62.69 63.81 5,539,102 +0.45(+0.71%)
Oct 26, 2018 63.54 63.94 62.29 63.36 7,882,003 -0.74(-1.15%)
Oct 25, 2018 63.05 65.24 62.47 64.10 11,697,297 +1.82(+2.92%)
Oct 24, 2018 64.97 65.19 62.16 62.28 11,079,671 -2.78(-4.28%)
Oct 23, 2018 64.76 66.34 63.92 65.06 10,323,631 -1.03(-1.55%)
Oct 22, 2018 69.43 69.43 65.48 66.09 9,717,056 -2.90(-4.21%)
Oct 19, 2018 70.00 70.57 68.99 68.99 9,001,810 -1.51(-2.15%)
Oct 18, 2018 72.03 72.46 69.97 70.50 5,639,266 -1.86(-2.57%)
Oct 17, 2018 72.01 72.47 71.23 72.36 3,643,473 +0.28(+0.39%)
Oct 16, 2018 70.41 72.13 70.21 72.08 4,829,030 +2.14(+3.06%)
Oct 15, 2018 70.98 71.05 69.93 69.94 6,156,179 -1.18(-1.67%)
Oct 12, 2018 71.14 71.43 69.72 71.12 7,280,403 +0.75(+1.06%)
Oct 11, 2018 72.33 72.46 69.53 70.38 12,880,520 -1.85(-2.56%)
Oct 10, 2018 72.82 74.02 72.15 72.22 6,844,191 -1.16(-1.58%)
Oct 09, 2018 73.49 73.92 72.78 73.38 4,672,792 -0.19(-0.25%)
Oct 08, 2018 72.99 74.00 72.74 73.57 4,259,953 +0.33(+0.46%)
Oct 05, 2018 73.02 73.92 72.09 73.23 5,400,149 +0.42(+0.58%)
Oct 04, 2018 74.34 74.34 72.36 72.81 5,703,197 -1.68(-2.26%)
Oct 03, 2018 73.44 74.96 73.40 74.50 6,182,338 +1.38(+1.89%)
Oct 02, 2018 73.98 73.99 72.53 73.12 8,753,463 -0.60(-0.81%)
Oct 01, 2018 73.51 74.21 73.19 73.71 4,850,570 +0.33(+0.44%)
Sep 28, 2018 72.94 73.84 72.81 73.39 5,835,362 +0.34(+0.47%)
Sep 27, 2018 73.21 73.63 72.91 73.05 3,901,054 -0.03(-0.04%)
Sep 26, 2018 73.16 73.80 72.82 73.08 5,999,919 +0.31(+0.43%)
Sep 25, 2018 72.53 73.44 72.47 72.77 6,835,466 +0.28(+0.39%)
Sep 24, 2018 71.62 72.92 71.35 72.49 7,616,996 +0.90(+1.26%)
Sep 21, 2018 72.05 72.42 71.43 71.59 12,828,157 -0.33(-0.45%)
Sep 20, 2018 70.94 72.25 70.32 71.91 7,721,177 +1.29(+1.82%)
Sep 19, 2018 71.16 71.57 70.14 70.63 10,891,805 -1.23(-1.72%)
Sep 18, 2018 73.99 74.54 71.70 71.86 13,196,714 -2.14(-2.89%)
Sep 17, 2018 74.02 74.61 73.56 74.00 5,138,486 -0.24(-0.32%)
Sep 14, 2018 74.72 74.80 73.65 74.24 4,441,056 -0.50(-0.67%)
Sep 13, 2018 72.49 74.78 72.48 74.75 6,219,498 +2.40(+3.31%)
Sep 12, 2018 71.69 72.89 71.42 72.35 4,258,939 +0.05(+0.06%)
Sep 11, 2018 72.72 72.73 72.07 72.30 3,400,810 -0.50(-0.68%)
Sep 10, 2018 73.70 73.85 72.71 72.80 4,068,401 -0.27(-0.37%)
Sep 07, 2018 72.67 73.21 71.08 73.07 5,221,656 +0.33(+0.46%)
Sep 06, 2018 73.55 73.78 72.00 72.74 6,980,257 -1.13(-1.52%)
Sep 05, 2018 73.20 73.91 73.01 73.86 6,687,157 +0.49(+0.67%)
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.