Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.51 65.33 64.19 65.33 362,601 +1.12(+1.75%)
Dec 28, 2018 64.66 65.31 64.01 64.21 471,868 -0.31(-0.48%)
Dec 27, 2018 62.82 64.53 62.35 64.52 393,779 +0.61(+0.95%)
Dec 26, 2018 61.35 64.00 60.81 63.91 347,170 +2.83(+4.64%)
Dec 24, 2018 62.85 63.01 60.99 61.08 192,791 -2.28(-3.60%)
Dec 21, 2018 64.37 65.33 63.18 63.36 704,653 -0.90(-1.39%)
Dec 20, 2018 65.11 65.92 63.80 64.25 353,152 -1.14(-1.74%)
Dec 19, 2018 67.10 67.78 64.89 65.40 420,692 -2.04(-3.02%)
Dec 18, 2018 67.42 68.46 67.05 67.43 374,801 +0.64(+0.96%)
Dec 17, 2018 68.78 68.95 66.47 66.79 369,809 -1.99(-2.90%)
Dec 14, 2018 69.08 70.29 68.35 68.78 372,655 -1.04(-1.49%)
Dec 13, 2018 70.86 71.31 69.69 69.82 472,353 -0.93(-1.32%)
Dec 12, 2018 71.22 72.21 70.67 70.75 319,155 +0.72(+1.03%)
Dec 11, 2018 72.16 72.36 69.72 70.03 342,470 -0.77(-1.09%)
Dec 10, 2018 71.50 71.86 69.98 70.80 590,418 -0.86(-1.20%)
Dec 07, 2018 74.08 74.82 71.25 71.66 572,627 -2.23(-3.01%)
Dec 06, 2018 73.70 73.99 71.72 73.89 346,276 -0.95(-1.27%)
Dec 04, 2018 78.35 78.49 74.76 74.84 513,409 -3.33(-4.26%)
Dec 03, 2018 79.74 80.72 77.77 78.17 548,585 -0.01(-0.01%)
Nov 30, 2018 76.30 78.53 76.30 78.18 544,786 +1.62(+2.12%)
Nov 29, 2018 77.29 78.10 76.29 76.56 345,987 -0.83(-1.08%)
Nov 28, 2018 76.30 77.54 75.64 77.39 492,669 +1.33(+1.75%)
Nov 27, 2018 77.74 78.10 75.76 76.05 290,323 -2.12(-2.71%)
Nov 26, 2018 78.15 79.21 77.60 78.17 300,301 +0.68(+0.87%)
Nov 23, 2018 76.79 78.44 75.33 77.50 166,179 -0.94(-1.20%)
Nov 21, 2018 78.43 78.43 78.43 0 +0.03(+0.03%)
Nov 20, 2018 79.00 79.52 77.88 78.41 262,433 -1.80(-2.25%)
Nov 19, 2018 82.26 82.56 79.81 80.21 384,272 -2.39(-2.89%)
Nov 16, 2018 82.33 83.45 81.94 82.60 290,092 +0.03(+0.03%)
Nov 15, 2018 81.72 83.10 81.44 82.57 336,855 +0.02(+0.02%)
Nov 14, 2018 82.49 83.94 82.28 82.55 364,679 +0.89(+1.09%)
Nov 13, 2018 81.98 83.08 81.36 81.66 337,223 -0.10(-0.12%)
Nov 12, 2018 83.80 83.80 81.50 81.76 215,086 -1.77(-2.12%)
Nov 09, 2018 83.82 84.61 82.40 83.53 198,905 -1.24(-1.47%)
Nov 08, 2018 83.97 85.34 83.97 84.77 252,699 +0.93(+1.11%)
Nov 07, 2018 82.72 83.98 81.89 83.84 301,001 +1.95(+2.38%)
Nov 06, 2018 81.40 82.42 81.09 81.90 633,800 +0.34(+0.42%)
Nov 05, 2018 82.48 82.83 80.80 81.55 314,876 -0.44(-0.54%)
Nov 02, 2018 81.53 83.00 81.18 81.99 415,226 +1.14(+1.40%)
Nov 01, 2018 79.01 81.04 78.54 80.86 267,358 +2.40(+3.06%)
Oct 31, 2018 79.44 80.18 78.42 78.46 472,904 +0.21(+0.26%)
Oct 30, 2018 76.59 78.33 76.11 78.25 268,482 +1.69(+2.21%)
Oct 29, 2018 79.51 79.89 75.52 76.56 328,387 -1.78(-2.28%)
Oct 26, 2018 75.89 78.75 75.59 78.34 501,089 +1.33(+1.72%)
Oct 25, 2018 75.74 77.69 75.08 77.02 613,602 +2.13(+2.84%)
Oct 24, 2018 77.97 79.16 74.75 74.89 651,851 -3.02(-3.88%)
Oct 23, 2018 80.85 80.85 74.44 77.91 1,028,184 -0.81(-1.03%)
Oct 22, 2018 79.09 79.48 78.18 78.72 412,263 -0.21(-0.26%)
Oct 19, 2018 80.04 80.14 78.36 78.93 244,498 -1.18(-1.47%)
Oct 18, 2018 80.44 81.32 79.68 80.11 273,771 -1.03(-1.27%)
Oct 17, 2018 81.27 81.54 80.36 81.14 267,492 -0.67(-0.82%)
Oct 16, 2018 80.52 81.89 79.96 81.81 164,681 +1.85(+2.31%)
Oct 15, 2018 80.13 80.53 79.47 79.96 452,135 -0.15(-0.19%)
Oct 12, 2018 81.32 81.32 78.65 80.11 414,893 +0.27(+0.34%)
Oct 11, 2018 82.09 82.74 79.74 79.84 588,188 -2.79(-3.38%)
Oct 10, 2018 85.77 85.83 82.45 82.63 492,399 -3.43(-3.98%)
Oct 09, 2018 86.40 87.13 85.81 86.06 501,359 -0.75(-0.86%)
Oct 08, 2018 87.54 87.76 85.60 86.81 762,762 -1.76(-1.98%)
Oct 05, 2018 89.31 89.31 87.95 88.57 334,910 -0.77(-0.86%)
Oct 04, 2018 89.56 90.13 88.91 89.33 248,610 -0.52(-0.58%)
Oct 03, 2018 89.56 90.27 88.79 89.86 560,530 +0.76(+0.85%)
Oct 02, 2018 88.67 89.48 88.48 89.10 342,493 +0.14(+0.15%)
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.