Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.50 62.20 60.86 61.66 1,373,801 +0.45(+0.73%)
Oct 30, 2018 60.02 61.61 59.55 61.21 1,429,090 +1.33(+2.23%)
Oct 29, 2018 60.38 61.01 59.22 59.88 1,341,688 +0.26(+0.44%)
Oct 26, 2018 60.67 60.68 59.11 59.61 1,586,234 -1.44(-2.36%)
Oct 25, 2018 60.90 61.66 60.27 61.05 995,516 +0.18(+0.30%)
Oct 24, 2018 62.74 63.50 60.76 60.87 1,088,349 -2.08(-3.30%)
Oct 23, 2018 61.48 63.64 61.46 62.95 1,385,512 +0.46(+0.74%)
Oct 22, 2018 63.05 63.19 61.84 62.48 1,202,335 -0.57(-0.90%)
Oct 19, 2018 63.35 63.84 62.59 63.05 1,440,974 -0.32(-0.50%)
Oct 18, 2018 64.77 64.77 63.01 63.37 1,196,272 -1.42(-2.19%)
Oct 17, 2018 63.17 65.09 62.80 64.79 1,476,043 +0.98(+1.54%)
Oct 16, 2018 63.59 64.41 63.27 63.81 1,413,081 +0.82(+1.29%)
Oct 15, 2018 61.17 63.49 61.09 62.99 1,738,412 +1.46(+2.37%)
Oct 12, 2018 62.01 62.01 60.56 61.53 1,202,788 +0.32(+0.53%)
Oct 11, 2018 63.61 63.66 60.88 61.21 2,567,921 -2.71(-4.24%)
Oct 10, 2018 62.29 64.89 61.88 63.92 2,563,029 +1.22(+1.94%)
Oct 09, 2018 62.57 62.78 59.90 62.70 4,959,002 -1.15(-1.80%)
Oct 08, 2018 62.70 64.96 62.60 63.85 1,627,444 +0.78(+1.24%)
Oct 05, 2018 63.06 64.44 62.02 63.07 3,050,127 +0.31(+0.49%)
Oct 04, 2018 62.39 62.81 61.67 62.76 1,265,643 -0.32(-0.50%)
Oct 03, 2018 63.25 64.00 62.95 63.08 1,177,334 +0.35(+0.56%)
Oct 02, 2018 62.03 63.10 61.60 62.73 1,294,851 +0.42(+0.68%)
Oct 01, 2018 61.75 63.11 61.75 62.31 1,195,379 +0.21(+0.34%)
Sep 28, 2018 63.08 63.39 61.88 62.09 1,244,405 -0.94(-1.49%)
Sep 27, 2018 63.18 63.84 62.98 63.03 977,158 -0.08(-0.13%)
Sep 26, 2018 63.66 63.83 62.95 63.11 834,155 -0.27(-0.43%)
Sep 25, 2018 63.78 64.12 63.21 63.38 876,007 -0.14(-0.22%)
Sep 24, 2018 64.26 64.58 63.05 63.52 1,091,177 -0.99(-1.54%)
Sep 21, 2018 64.81 65.22 64.14 64.52 1,711,313 -0.30(-0.46%)
Sep 20, 2018 65.03 65.38 64.33 64.81 739,599 +0.50(+0.78%)
Sep 19, 2018 63.95 64.60 63.72 64.31 1,170,404 +0.30(+0.47%)
Sep 18, 2018 63.81 64.15 62.94 64.02 990,625 +0.37(+0.58%)
Sep 17, 2018 64.82 65.30 63.48 63.65 1,217,832 -0.98(-1.52%)
Sep 14, 2018 65.98 66.19 64.25 64.63 1,802,757 -1.61(-2.44%)
Sep 13, 2018 66.30 66.41 65.51 66.24 929,027 +0.36(+0.55%)
Sep 12, 2018 65.84 66.05 65.44 65.88 815,896 +0.25(+0.37%)
Sep 11, 2018 65.61 65.81 64.51 65.64 1,632,447 -0.23(-0.35%)
Sep 10, 2018 66.55 66.61 65.59 65.87 2,747,873 -0.57(-0.86%)
Sep 07, 2018 66.43 66.67 65.81 66.44 1,296,512 -0.22(-0.33%)
Sep 06, 2018 67.32 67.46 66.12 66.66 1,689,725 -0.92(-1.36%)
Sep 05, 2018 66.82 68.34 66.82 67.58 1,767,109 +0.55(+0.82%)
Sep 04, 2018 67.68 67.79 66.44 67.02 1,719,793 -0.08(-0.12%)
Aug 31, 2018 67.10 67.10 67.10 0 +0.47(+0.71%)
Aug 30, 2018 65.75 69.20 65.42 66.63 4,871,939 +1.05(+1.60%)
Aug 29, 2018 65.59 65.79 64.84 65.58 1,027,702 +0.17(+0.25%)
Aug 28, 2018 65.52 65.52 64.70 65.41 1,238,437 +0.12(+0.19%)
Aug 27, 2018 65.86 65.87 64.44 65.29 1,443,922 +0.30(+0.46%)
Aug 24, 2018 64.93 65.08 64.33 64.99 842,113 +0.30(+0.46%)
Aug 23, 2018 64.79 64.89 64.12 64.69 1,187,789 -0.40(-0.62%)
Aug 22, 2018 64.47 65.18 64.20 65.10 878,850 +0.30(+0.46%)
Aug 21, 2018 65.10 65.63 63.98 64.80 1,937,999 -1.24(-1.88%)
Aug 20, 2018 64.71 66.10 64.33 66.04 2,656,973 +2.21(+3.47%)
Aug 17, 2018 61.80 64.20 61.80 63.83 2,570,807 +2.24(+3.64%)
Aug 16, 2018 60.84 62.03 60.51 61.59 2,258,029 +0.84(+1.38%)
Aug 15, 2018 60.07 60.97 59.27 60.75 2,199,740 -0.01(-0.01%)
Aug 14, 2018 60.74 61.00 60.08 60.76 1,990,313 -0.17(-0.27%)
Aug 13, 2018 61.29 61.29 59.08 60.92 2,750,668 -0.23(-0.37%)
Aug 10, 2018 60.37 61.96 59.22 61.15 4,265,208 -0.11(-0.19%)
Aug 09, 2018 63.30 65.33 60.56 61.26 7,733,622 -7.23(-10.56%)
Aug 08, 2018 68.71 69.08 68.06 68.50 1,778,700 -0.22(-0.32%)
Aug 07, 2018 68.69 69.01 68.07 68.72 2,017,668 +0.74(+1.09%)
Aug 06, 2018 68.96 69.02 67.52 67.97 1,854,814 -0.88(-1.28%)
Aug 03, 2018 68.50 69.13 68.24 68.86 1,295,577 +0.38(+0.56%)
Aug 02, 2018 68.84 68.91 67.67 68.47 1,306,928 -0.88(-1.27%)
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.