Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.52 71.59 70.24 70.98 7,432,135 +0.82(+1.17%)
Dec 28, 2018 69.36 71.46 69.29 70.15 7,842,051 +0.93(+1.35%)
Dec 27, 2018 67.71 69.24 66.87 69.22 9,403,494 +0.67(+0.98%)
Dec 26, 2018 65.24 68.59 65.15 68.55 8,085,388 +3.76(+5.80%)
Dec 24, 2018 65.33 66.55 64.36 64.80 6,621,265 -0.59(-0.89%)
Dec 21, 2018 65.16 68.30 64.07 65.38 20,839,618 -0.35(-0.53%)
Dec 20, 2018 63.90 66.58 63.45 65.73 12,212,164 +1.42(+2.21%)
Dec 19, 2018 64.93 66.44 63.63 64.30 7,157,641 -0.05(-0.07%)
Dec 18, 2018 65.80 65.83 63.75 64.35 6,806,298 -1.04(-1.59%)
Dec 17, 2018 65.50 66.89 64.83 65.39 7,738,133 -0.52(-0.79%)
Dec 14, 2018 66.83 67.11 65.50 65.91 7,093,785 -1.62(-2.39%)
Dec 13, 2018 68.81 69.28 67.27 67.53 5,259,568 -0.69(-1.00%)
Dec 12, 2018 68.77 69.42 68.03 68.21 5,435,787 +0.33(+0.49%)
Dec 11, 2018 68.23 68.86 66.72 67.88 5,530,472 +0.43(+0.64%)
Dec 10, 2018 66.73 67.66 65.13 67.45 6,792,188 +0.50(+0.75%)
Dec 07, 2018 69.24 69.29 66.50 66.95 8,751,115 -2.59(-3.73%)
Dec 06, 2018 69.06 69.66 67.11 69.55 11,151,394 -0.17(-0.24%)
Dec 04, 2018 72.31 73.13 69.60 69.72 9,102,713 -2.39(-3.32%)
Dec 03, 2018 72.62 72.93 71.46 72.11 8,337,244 -0.47(-0.65%)
Nov 30, 2018 69.49 72.58 69.19 72.58 15,627,344 +3.36(+4.85%)
Nov 29, 2018 68.53 69.55 68.03 69.22 4,984,379 +0.75(+1.09%)
Nov 28, 2018 67.78 68.49 66.64 68.48 5,034,248 +0.97(+1.44%)
Nov 27, 2018 66.38 67.52 65.83 67.51 5,634,756 +1.11(+1.67%)
Nov 26, 2018 66.51 67.17 65.60 66.40 6,339,003 +0.47(+0.71%)
Nov 23, 2018 65.90 66.64 65.37 65.93 2,094,781 -0.40(-0.60%)
Nov 21, 2018 66.33 66.33 66.33 0 -1.49(-2.20%)
Nov 20, 2018 68.52 69.07 67.64 67.82 6,978,611 -1.07(-1.55%)
Nov 19, 2018 70.29 71.09 68.61 68.89 7,748,927 -1.58(-2.24%)
Nov 16, 2018 69.08 70.83 68.68 70.47 11,288,284 +1.07(+1.54%)
Nov 15, 2018 67.47 69.52 66.18 69.40 13,220,617 +1.41(+2.07%)
Nov 14, 2018 68.56 68.83 66.56 67.99 9,411,298 +0.07(+0.10%)
Nov 13, 2018 69.29 69.97 67.91 67.92 9,399,087 -1.13(-1.64%)
Nov 12, 2018 68.33 69.20 68.14 69.05 12,137,294 +0.69(+1.01%)
Nov 09, 2018 67.62 68.93 67.41 68.36 11,910,042 +0.82(+1.21%)
Nov 08, 2018 67.08 69.07 66.98 67.54 12,122,423 +0.59(+0.89%)
Nov 07, 2018 64.79 67.15 64.78 66.95 13,479,529 +2.54(+3.94%)
Nov 06, 2018 63.69 64.85 63.37 64.41 10,319,998 +0.83(+1.31%)
Nov 05, 2018 61.17 64.54 61.03 63.58 13,398,369 +2.33(+3.80%)
Nov 02, 2018 64.81 65.00 60.64 61.25 16,601,220 -0.50(-0.81%)
Nov 01, 2018 59.83 62.09 59.67 61.75 13,860,140 +1.82(+3.03%)
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%)
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.