Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 68.67 70.14 68.12 69.05 7,562,010 +1.57(+2.33%)
Oct 30, 2018 65.69 67.50 65.34 67.48 9,243,311 +2.26(+3.47%)
Oct 29, 2018 70.34 70.34 63.40 65.22 11,058,034 -3.62(-5.26%)
Oct 26, 2018 68.25 70.21 67.59 68.84 6,536,700 -1.48(-2.10%)
Oct 25, 2018 68.02 70.73 67.66 70.32 7,090,506 +3.07(+4.57%)
Oct 24, 2018 69.13 70.09 67.24 67.25 11,128,553 -1.73(-2.51%)
Oct 23, 2018 67.79 69.39 66.71 68.98 6,850,707 -0.80(-1.15%)
Oct 22, 2018 70.10 70.95 69.32 69.78 5,976,486 +0.03(+0.04%)
Oct 19, 2018 72.20 72.76 69.53 69.75 10,771,800 -2.06(-2.87%)
Oct 18, 2018 73.97 74.58 71.22 71.81 20,149,132 -6.49(-8.29%)
Oct 17, 2018 77.35 78.53 76.96 78.30 5,319,036 -0.43(-0.55%)
Oct 16, 2018 76.48 78.98 76.26 78.73 7,187,406 +3.06(+4.04%)
Oct 15, 2018 75.54 76.70 74.05 75.67 11,517,492 -2.25(-2.89%)
Oct 12, 2018 78.40 80.25 76.55 77.92 12,696,700 +4.07(+5.51%)
Oct 11, 2018 73.80 75.64 73.23 73.85 7,930,225 +0.27(+0.37%)
Oct 10, 2018 77.47 77.64 73.43 73.58 9,814,245 -4.06(-5.23%)
Oct 09, 2018 76.88 78.85 76.62 77.64 4,617,638 +0.01(+0.01%)
Oct 08, 2018 79.02 79.25 76.33 77.63 6,106,404 -1.96(-2.46%)
Oct 05, 2018 80.25 81.00 78.66 79.59 5,281,200 -0.77(-0.96%)
Oct 04, 2018 82.50 82.68 79.83 80.36 7,509,507 -2.66(-3.20%)
Oct 03, 2018 83.82 83.93 82.52 83.02 4,570,191 -0.37(-0.44%)
Oct 02, 2018 83.02 83.75 82.20 83.39 5,374,729 +0.11(+0.13%)
Oct 01, 2018 84.18 84.68 82.31 83.28 6,221,239 +0.09(+0.11%)
Sep 28, 2018 82.76 83.75 82.74 83.19 6,724,200 +0.32(+0.39%)
Sep 27, 2018 81.94 83.23 81.92 82.87 5,773,559 +1.30(+1.59%)
Sep 26, 2018 81.11 82.46 81.02 81.57 6,408,662 +1.04(+1.29%)
Sep 25, 2018 80.92 81.26 79.87 80.53 6,031,739 -0.07(-0.09%)
Sep 24, 2018 79.70 80.69 79.35 80.60 6,092,531 +0.31(+0.39%)
Sep 21, 2018 81.33 81.33 80.25 80.29 11,180,100 -0.36(-0.45%)
Sep 20, 2018 79.91 81.04 79.35 80.65 4,388,906 +1.07(+1.34%)
Sep 19, 2018 79.93 80.13 78.52 79.58 3,882,437 -0.05(-0.06%)
Sep 18, 2018 78.82 80.38 78.82 79.63 4,943,090 +0.75(+0.95%)
Sep 17, 2018 81.49 81.88 78.66 78.88 6,303,685 -2.39(-2.94%)
Sep 14, 2018 80.50 82.03 80.43 81.27 6,022,400 +0.84(+1.04%)
Sep 13, 2018 80.59 81.40 79.83 80.43 6,019,500 -0.09(-0.11%)
Sep 12, 2018 79.70 81.49 78.80 80.52 8,838,040 +1.02(+1.28%)
Sep 11, 2018 74.88 79.54 74.66 79.50 14,053,075 +5.24(+7.06%)
Sep 10, 2018 73.88 74.73 73.25 74.26 5,277,212 +0.69(+0.94%)
Sep 07, 2018 71.83 73.71 71.81 73.57 5,053,700 +1.61(+2.24%)
Sep 06, 2018 71.63 72.43 71.15 71.96 5,784,854 +0.31(+0.43%)
Sep 05, 2018 72.93 73.18 71.00 71.65 5,304,466 -1.33(-1.82%)
Sep 04, 2018 72.13 73.04 72.03 72.98 6,618,052 +0.88(+1.22%)
Aug 31, 2018 72.10 72.10 72.10 0 -2.00(-2.70%)
Aug 30, 2018 74.40 75.77 73.60 74.10 7,818,106 -0.81(-1.08%)
Aug 29, 2018 73.94 75.40 73.88 74.91 4,763,016 +0.91(+1.23%)
Aug 28, 2018 74.25 74.33 73.39 74.00 4,079,828 -0.09(-0.12%)
Aug 27, 2018 74.87 75.00 73.33 74.09 5,912,981 +0.00(+0.00%)
Aug 24, 2018 71.71 74.16 71.46 74.09 8,889,400 +2.92(+4.10%)
Aug 23, 2018 71.56 71.89 70.51 71.17 6,789,424 -0.26(-0.36%)
Aug 22, 2018 69.58 71.52 69.50 71.43 7,986,444 +1.77(+2.54%)
Aug 21, 2018 69.27 70.26 69.04 69.66 6,013,832 +0.73(+1.06%)
Aug 20, 2018 69.21 69.39 68.22 68.93 4,579,699 -0.22(-0.32%)
Aug 17, 2018 69.51 69.67 68.33 69.15 5,551,700 -0.54(-0.77%)
Aug 16, 2018 69.68 69.99 68.91 69.69 9,465,184 +0.38(+0.55%)
Aug 15, 2018 70.39 70.81 68.44 69.31 8,564,472 -1.98(-2.78%)
Aug 14, 2018 71.05 71.74 70.18 71.29 4,830,248 +0.77(+1.09%)
Aug 13, 2018 70.61 72.30 70.25 70.52 5,721,511 -0.09(-0.13%)
Aug 10, 2018 70.10 71.04 69.77 70.61 4,629,000 +0.11(+0.16%)
Aug 09, 2018 70.02 70.97 69.56 70.50 7,570,940 +0.49(+0.70%)
Aug 08, 2018 70.07 70.55 69.27 70.01 6,922,752 -0.22(-0.31%)
Aug 07, 2018 70.57 71.67 69.87 70.23 7,886,946 -0.34(-0.48%)
Aug 06, 2018 71.16 71.61 70.46 70.57 6,389,799 -0.75(-1.05%)
Aug 03, 2018 74.50 75.25 70.73 71.32 12,700,400 -2.74(-3.70%)
Aug 02, 2018 73.65 74.16 72.55 74.06 6,614,254 +0.98(+1.34%)
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.