Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.03 68.91 67.49 68.69 1,466,700 +0.81(+1.19%)
Dec 28, 2018 68.24 69.10 67.34 67.88 2,103,000 -0.04(-0.06%)
Dec 27, 2018 66.65 67.92 65.46 67.92 1,973,292 +0.08(+0.12%)
Dec 26, 2018 64.59 67.88 63.69 67.84 1,730,959 +3.39(+5.26%)
Dec 24, 2018 64.75 65.50 63.89 64.45 1,163,300 -1.11(-1.69%)
Dec 21, 2018 66.44 67.71 65.37 65.56 3,712,500 -0.97(-1.46%)
Dec 20, 2018 66.42 67.49 65.79 66.53 2,862,891 -0.65(-0.97%)
Dec 19, 2018 68.00 69.29 66.54 67.18 3,486,508 -0.92(-1.35%)
Dec 18, 2018 69.79 70.47 67.55 68.10 3,061,669 -1.42(-2.04%)
Dec 17, 2018 68.54 70.36 68.23 69.52 3,506,884 +0.54(+0.78%)
Dec 14, 2018 68.79 70.59 68.67 68.98 4,346,600 -0.65(-0.93%)
Dec 13, 2018 71.98 72.39 69.39 69.63 3,617,220 -2.89(-3.99%)
Dec 12, 2018 72.36 73.42 71.59 72.52 4,063,763 +1.17(+1.64%)
Dec 11, 2018 72.91 73.82 71.27 71.35 2,220,610 -0.83(-1.15%)
Dec 10, 2018 73.25 73.79 71.20 72.18 2,464,142 -1.85(-2.50%)
Dec 07, 2018 75.14 76.24 73.65 74.03 3,209,700 -1.12(-1.49%)
Dec 06, 2018 74.55 75.24 73.51 75.15 3,220,239 -1.25(-1.64%)
Dec 04, 2018 79.17 79.90 75.97 76.40 3,063,300 -3.38(-4.24%)
Dec 03, 2018 80.31 81.12 79.32 79.78 2,518,772 +0.60(+0.76%)
Nov 30, 2018 78.61 80.17 78.59 79.18 2,675,700 +0.19(+0.24%)
Nov 29, 2018 79.45 79.91 78.42 78.99 1,970,828 -0.97(-1.21%)
Nov 28, 2018 79.27 80.57 78.45 79.96 1,880,040 +0.63(+0.79%)
Nov 27, 2018 79.37 80.94 78.84 79.33 2,121,039 -0.77(-0.96%)
Nov 26, 2018 79.40 80.46 79.12 80.10 2,089,945 +1.73(+2.21%)
Nov 23, 2018 78.38 78.87 77.33 78.37 812,400 -0.68(-0.86%)
Nov 21, 2018 79.05 79.05 79.05 0 +0.17(+0.22%)
Nov 20, 2018 80.10 80.58 78.70 78.88 1,958,737 -1.78(-2.21%)
Nov 19, 2018 81.50 82.18 79.94 80.66 1,592,029 -0.74(-0.91%)
Nov 16, 2018 81.35 81.72 80.65 81.40 1,864,800 -0.56(-0.68%)
Nov 15, 2018 79.96 82.06 79.44 81.96 2,213,151 +1.25(+1.55%)
Nov 14, 2018 83.40 83.90 79.98 80.71 2,086,524 -2.05(-2.48%)
Nov 13, 2018 83.17 84.67 82.65 82.76 1,951,256 -0.88(-1.05%)
Nov 12, 2018 85.16 85.54 83.55 83.64 1,973,240 -1.05(-1.24%)
Nov 09, 2018 84.29 84.99 84.01 84.69 3,201,800 +0.18(+0.21%)
Nov 08, 2018 83.21 85.03 83.03 84.51 1,513,149 +0.96(+1.15%)
Nov 07, 2018 83.83 84.35 81.70 83.55 1,768,967 -0.14(-0.17%)
Nov 06, 2018 83.42 83.93 82.86 83.69 1,559,043 +0.14(+0.17%)
Nov 05, 2018 83.51 84.21 82.71 83.55 1,876,016 +0.04(+0.05%)
Nov 02, 2018 83.81 85.12 82.64 83.51 2,859,800 +0.81(+0.98%)
Nov 01, 2018 81.96 83.41 81.72 82.70 2,238,807 +1.14(+1.40%)
Oct 31, 2018 81.95 83.54 81.49 81.56 2,621,162 +0.80(+0.99%)
Oct 30, 2018 80.30 80.95 79.16 80.76 2,372,232 +0.98(+1.23%)
Oct 29, 2018 80.35 81.32 78.99 79.78 1,648,164 +0.97(+1.23%)
Oct 26, 2018 79.05 80.09 78.30 78.81 1,752,100 -0.90(-1.13%)
Oct 25, 2018 78.98 80.54 78.50 79.71 1,547,439 +1.44(+1.84%)
Oct 24, 2018 80.82 81.07 78.11 78.27 2,069,658 -2.78(-3.43%)
Oct 23, 2018 79.80 81.77 78.25 81.05 1,977,988 -0.09(-0.11%)
Oct 22, 2018 84.73 84.95 81.00 81.14 1,529,647 -3.27(-3.87%)
Oct 19, 2018 83.61 85.74 82.97 84.41 2,053,000 +0.86(+1.03%)
Oct 18, 2018 84.48 85.70 83.40 83.55 2,120,894 -1.53(-1.80%)
Oct 17, 2018 83.98 86.00 82.10 85.08 3,220,955 +1.18(+1.41%)
Oct 16, 2018 84.01 85.42 81.82 83.90 4,937,616 +0.38(+0.45%)
Oct 15, 2018 84.15 84.71 82.92 83.52 2,834,503 -1.21(-1.43%)
Oct 12, 2018 86.91 86.95 82.35 84.73 3,012,900 -1.07(-1.25%)
Oct 11, 2018 88.65 89.14 85.72 85.80 2,493,367 -3.37(-3.78%)
Oct 10, 2018 91.89 92.33 89.06 89.17 1,886,050 -2.75(-2.99%)
Oct 09, 2018 92.25 92.54 91.50 91.92 729,288 -0.57(-0.62%)
Oct 08, 2018 92.23 92.82 91.39 92.49 709,444 +0.45(+0.49%)
Oct 05, 2018 93.03 93.28 91.60 92.04 816,400 -0.68(-0.73%)
Oct 04, 2018 92.37 93.80 91.71 92.72 1,368,372 +0.63(+0.68%)
Oct 03, 2018 90.50 92.29 90.50 92.09 2,107,376 +2.31(+2.57%)
Oct 02, 2018 90.30 90.64 89.42 89.78 2,026,290 -0.45(-0.50%)
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.