Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 77.94 77.94 75.45 75.64 80,418 -1.35(-1.75%)
Sep 28, 2018 77.42 79.24 76.83 76.99 219,900 -0.31(-0.40%)
Sep 27, 2018 76.33 77.34 74.92 77.30 182,898 +1.26(+1.66%)
Sep 26, 2018 75.50 78.36 75.50 76.04 199,223 +0.14(+0.18%)
Sep 25, 2018 74.34 76.59 73.45 75.90 200,925 +1.88(+2.54%)
Sep 24, 2018 72.58 75.25 71.70 74.02 199,718 -1.22(-1.62%)
Sep 21, 2018 72.24 76.66 71.48 75.24 735,400 +3.88(+5.44%)
Sep 20, 2018 69.43 71.48 68.17 71.36 293,319 +2.18(+3.15%)
Sep 19, 2018 68.68 70.10 67.39 69.18 327,284 +0.64(+0.93%)
Sep 18, 2018 67.57 69.97 67.57 68.54 166,905 +0.98(+1.45%)
Sep 17, 2018 69.00 69.00 67.38 67.56 207,383 -1.44(-2.09%)
Sep 14, 2018 69.44 70.29 68.30 69.00 251,200 -0.88(-1.26%)
Sep 13, 2018 65.21 70.15 65.20 69.88 305,453 +6.24(+9.81%)
Sep 12, 2018 66.62 67.02 63.30 63.64 415,998 -3.33(-4.97%)
Sep 11, 2018 64.98 67.83 64.35 66.97 368,512 +1.63(+2.49%)
Sep 10, 2018 72.52 72.87 65.16 65.34 264,105 -7.17(-9.89%)
Sep 07, 2018 71.94 74.29 71.65 72.51 444,400 +0.40(+0.55%)
Sep 06, 2018 73.29 73.81 70.26 72.11 801,684 -0.84(-1.15%)
Sep 05, 2018 77.51 77.73 72.60 72.95 229,800 -5.05(-6.47%)
Sep 04, 2018 76.09 79.29 76.09 78.00 331,623 +0.69(+0.89%)
Aug 31, 2018 77.31 77.31 77.31 0 +2.55(+3.41%)
Aug 30, 2018 75.32 76.42 74.69 74.76 341,926 -0.94(-1.24%)
Aug 29, 2018 74.36 75.73 72.91 75.70 109,324 +1.76(+2.38%)
Aug 28, 2018 73.99 74.76 72.84 73.94 115,011 +0.27(+0.37%)
Aug 27, 2018 71.95 73.99 71.01 73.67 357,514 +2.26(+3.16%)
Aug 24, 2018 72.00 72.88 71.21 71.41 153,100 -0.24(-0.33%)
Aug 23, 2018 72.28 74.18 71.57 71.65 110,082 -0.63(-0.87%)
Aug 22, 2018 72.54 73.83 71.81 72.28 89,040 -0.67(-0.92%)
Aug 21, 2018 71.79 73.69 71.79 72.95 114,945 +1.53(+2.14%)
Aug 20, 2018 71.92 73.15 71.36 71.42 86,755 -0.28(-0.39%)
Aug 17, 2018 71.15 72.21 69.23 71.70 217,100 +0.06(+0.08%)
Aug 16, 2018 67.62 72.36 67.22 71.64 480,567 +4.69(+7.01%)
Aug 15, 2018 67.90 69.78 66.59 66.95 292,667 -3.13(-4.47%)
Aug 14, 2018 72.01 72.97 69.82 70.08 271,608 -2.41(-3.32%)
Aug 13, 2018 73.06 74.49 72.19 72.49 163,796 -0.31(-0.43%)
Aug 10, 2018 72.73 74.11 72.25 72.80 180,300 -0.81(-1.10%)
Aug 09, 2018 76.10 76.36 73.39 73.61 241,177 -2.22(-2.93%)
Aug 08, 2018 75.54 76.96 73.04 75.83 359,358 +0.02(+0.03%)
Aug 07, 2018 80.66 80.90 75.72 75.81 328,673 -3.32(-4.20%)
Aug 06, 2018 77.18 80.58 76.51 79.13 409,788 +1.95(+2.53%)
Aug 03, 2018 88.00 88.82 73.16 77.18 984,500 -15.91(-17.09%)
Aug 02, 2018 92.02 93.91 90.53 93.09 213,040 +0.27(+0.29%)
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.