Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 56.60 57.64 52.09 52.30 11,752,302 -3.19(-5.76%)
Oct 30, 2018 54.90 55.85 53.63 55.49 8,338,957 +0.57(+1.04%)
Oct 29, 2018 57.69 58.12 53.93 54.92 6,633,199 -2.92(-5.05%)
Oct 26, 2018 57.88 58.36 56.25 57.84 4,344,204 -0.78(-1.32%)
Oct 25, 2018 59.21 59.84 58.51 58.62 4,262,830 +0.02(+0.03%)
Oct 24, 2018 61.63 61.87 58.53 58.60 4,616,267 -2.19(-3.61%)
Oct 23, 2018 61.59 61.59 59.80 60.79 5,484,499 -2.05(-3.27%)
Oct 22, 2018 64.71 65.19 62.49 62.85 3,686,048 -2.03(-3.14%)
Oct 19, 2018 65.54 66.68 64.78 64.88 3,513,612 -0.49(-0.75%)
Oct 18, 2018 65.04 65.69 64.42 65.37 3,475,896 -0.54(-0.82%)
Oct 17, 2018 66.86 67.14 65.47 65.91 2,877,531 -1.21(-1.80%)
Oct 16, 2018 66.97 67.31 66.35 67.12 2,501,131 +0.64(+0.96%)
Oct 15, 2018 66.66 67.08 65.55 66.48 3,988,038 +0.00(+0.00%)
Oct 12, 2018 66.06 66.83 65.18 66.48 4,543,079 +1.33(+2.04%)
Oct 11, 2018 66.28 66.92 64.81 65.16 4,407,397 -1.69(-2.53%)
Oct 10, 2018 69.39 69.70 66.81 66.85 4,494,993 -2.57(-3.70%)
Oct 09, 2018 68.70 69.90 68.18 69.41 3,648,423 +1.32(+1.93%)
Oct 08, 2018 67.88 68.60 67.23 68.09 3,102,459 +0.15(+0.22%)
Oct 05, 2018 67.71 68.38 67.38 67.95 3,285,034 +0.21(+0.30%)
Oct 04, 2018 67.48 68.42 67.15 67.74 3,155,759 -0.22(-0.32%)
Oct 03, 2018 67.06 68.20 66.70 67.96 3,389,466 +1.11(+1.66%)
Oct 02, 2018 67.66 67.66 66.51 66.85 2,554,929 -0.73(-1.08%)
Oct 01, 2018 66.62 67.88 66.39 67.57 3,988,084 +1.31(+1.97%)
Sep 28, 2018 65.25 66.64 65.18 66.27 3,604,352 +0.89(+1.37%)
Sep 27, 2018 66.17 66.29 65.34 65.37 3,120,789 -0.12(-0.18%)
Sep 26, 2018 65.26 66.13 65.26 65.49 3,721,450 -0.20(-0.30%)
Sep 25, 2018 65.22 66.33 65.22 65.69 3,306,875 +0.80(+1.23%)
Sep 24, 2018 64.91 65.52 64.23 64.89 3,121,942 +1.35(+2.12%)
Sep 21, 2018 63.01 64.34 62.77 63.54 5,228,203 +0.77(+1.22%)
Sep 20, 2018 63.93 64.23 62.58 62.78 2,687,504 -0.88(-1.39%)
Sep 19, 2018 63.64 64.24 63.47 63.66 2,681,930 +0.01(+0.02%)
Sep 18, 2018 63.51 64.29 63.38 63.65 4,480,070 +0.77(+1.22%)
Sep 17, 2018 62.17 63.23 62.17 62.88 4,069,359 +0.94(+1.52%)
Sep 14, 2018 61.26 62.49 61.26 61.94 4,416,735 +0.56(+0.91%)
Sep 13, 2018 60.55 61.67 60.22 61.38 6,602,871 +0.66(+1.08%)
Sep 12, 2018 62.03 62.23 59.52 60.72 7,236,163 -0.79(-1.28%)
Sep 11, 2018 61.47 62.50 61.13 61.51 5,417,400 -0.35(-0.57%)
Sep 10, 2018 62.49 62.87 61.80 61.86 3,308,915 -0.35(-0.57%)
Sep 07, 2018 61.87 62.32 61.08 62.21 2,566,834 -0.14(-0.22%)
Sep 06, 2018 62.99 63.63 62.05 62.35 4,362,097 -0.70(-1.10%)
Sep 05, 2018 62.39 63.34 61.79 63.05 4,342,512 +0.42(+0.67%)
Sep 04, 2018 63.07 63.49 62.36 62.63 2,504,409 -0.43(-0.68%)
Aug 31, 2018 63.06 63.06 63.06 0 -0.05(-0.08%)
Aug 30, 2018 63.49 63.86 62.43 63.11 3,875,376 -0.53(-0.83%)
Aug 29, 2018 64.24 64.51 63.11 63.63 5,559,730 +0.12(+0.18%)
Aug 28, 2018 63.30 63.87 62.83 63.52 4,229,260 +0.31(+0.50%)
Aug 27, 2018 62.44 63.35 62.21 63.20 3,048,555 +0.88(+1.41%)
Aug 24, 2018 62.41 62.84 61.91 62.32 2,987,814 +0.55(+0.89%)
Aug 23, 2018 61.75 62.15 61.34 61.77 3,247,223 -0.47(-0.76%)
Aug 22, 2018 61.80 62.65 61.70 62.24 3,930,057 +0.99(+1.61%)
Aug 21, 2018 61.57 62.37 61.10 61.26 3,957,817 +0.23(+0.39%)
Aug 20, 2018 60.71 61.20 60.54 61.02 4,382,851 +0.26(+0.44%)
Aug 17, 2018 61.63 61.63 60.46 60.76 4,986,805 -0.25(-0.42%)
Aug 16, 2018 61.56 62.27 60.95 61.01 6,718,615 -0.03(-0.05%)
Aug 15, 2018 64.69 64.83 60.96 61.04 8,906,424 -4.54(-6.93%)
Aug 14, 2018 65.75 65.97 65.19 65.58 3,703,530 +0.63(+0.96%)
Aug 13, 2018 65.27 65.94 64.81 64.96 4,016,889 -0.47(-0.72%)
Aug 10, 2018 64.42 65.82 64.37 65.43 6,927,480 +0.74(+1.15%)
Aug 09, 2018 64.04 65.09 63.73 64.68 6,426,843 +0.89(+1.40%)
Aug 08, 2018 62.81 64.12 62.60 63.79 8,206,454 +0.60(+0.95%)
Aug 07, 2018 67.12 67.12 63.06 63.19 15,722,698 -3.66(-5.48%)
Aug 06, 2018 67.56 68.23 66.19 66.86 6,992,977 +0.02(+0.03%)
Aug 03, 2018 68.01 68.08 66.35 66.84 4,043,940 -1.38(-2.02%)
Aug 02, 2018 67.39 68.28 66.84 68.22 5,600,807 +0.10(+0.14%)
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.