Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.43 63.60 61.97 63.17 7,191,906 +0.34(+0.54%)
Nov 29, 2018 62.62 63.83 61.93 62.83 4,619,145 +0.04(+0.06%)
Nov 28, 2018 61.54 62.89 60.28 62.79 4,949,633 +1.57(+2.57%)
Nov 27, 2018 62.00 62.45 60.90 61.21 5,610,494 -1.07(-1.71%)
Nov 26, 2018 61.62 63.06 61.62 62.28 5,450,984 +1.38(+2.27%)
Nov 23, 2018 61.73 61.89 60.87 60.90 2,662,938 -1.72(-2.74%)
Nov 21, 2018 62.61 62.61 62.61 0 +0.47(+0.75%)
Nov 20, 2018 62.75 63.80 61.66 62.15 7,319,668 -1.64(-2.58%)
Nov 19, 2018 65.36 65.51 62.87 63.79 4,963,284 -1.94(-2.96%)
Nov 16, 2018 65.30 66.16 65.01 65.73 4,403,453 +0.53(+0.82%)
Nov 15, 2018 63.89 65.37 63.33 65.20 5,475,593 +0.73(+1.13%)
Nov 14, 2018 66.05 66.56 63.62 64.47 7,232,410 -0.96(-1.47%)
Nov 13, 2018 66.96 67.36 65.10 65.44 5,610,446 -1.88(-2.79%)
Nov 12, 2018 68.80 69.09 67.15 67.32 4,982,018 -1.26(-1.84%)
Nov 09, 2018 68.71 69.12 67.72 68.58 6,079,523 -0.88(-1.26%)
Nov 08, 2018 72.32 72.64 68.95 69.45 7,422,612 -3.05(-4.20%)
Nov 07, 2018 72.07 72.61 70.52 72.50 4,690,722 +1.03(+1.44%)
Nov 06, 2018 71.38 71.89 70.41 71.47 3,332,548 +0.10(+0.14%)
Nov 05, 2018 72.73 73.11 70.37 71.37 4,256,639 -0.53(-0.74%)
Nov 02, 2018 72.98 74.17 71.19 71.90 4,373,058 -0.53(-0.74%)
Nov 01, 2018 72.09 73.09 70.72 72.44 5,543,817 +1.11(+1.56%)
Oct 31, 2018 71.42 73.46 71.27 71.33 7,025,968 +0.78(+1.10%)
Oct 30, 2018 68.72 70.81 68.65 70.55 6,994,120 +2.13(+3.11%)
Oct 29, 2018 67.65 70.02 67.47 68.42 7,514,746 +1.25(+1.85%)
Oct 26, 2018 67.36 68.30 64.71 67.18 8,839,217 -1.25(-1.82%)
Oct 25, 2018 69.71 70.33 67.30 68.42 6,611,823 +0.54(+0.80%)
Oct 24, 2018 71.69 72.16 67.60 67.88 8,092,850 -3.89(-5.42%)
Oct 23, 2018 71.11 72.16 68.85 71.77 8,050,463 -0.93(-1.28%)
Oct 22, 2018 72.46 73.28 71.33 72.70 5,955,112 +0.07(+0.10%)
Oct 19, 2018 76.87 78.53 72.43 72.63 15,092,937 -8.32(-10.28%)
Oct 18, 2018 80.42 82.10 79.34 80.96 5,132,495 -0.27(-0.34%)
Oct 17, 2018 82.92 83.08 80.87 81.23 4,315,087 -1.70(-2.05%)
Oct 16, 2018 81.85 83.15 81.42 82.93 2,821,659 +1.66(+2.04%)
Oct 15, 2018 84.75 84.88 81.18 81.27 4,778,410 -3.49(-4.12%)
Oct 12, 2018 84.41 85.10 83.42 84.76 4,473,055 +1.06(+1.27%)
Oct 11, 2018 86.11 87.21 83.25 83.70 4,442,583 -3.09(-3.56%)
Oct 10, 2018 90.94 90.95 86.72 86.79 3,937,061 -3.77(-4.17%)
Oct 09, 2018 90.97 92.01 90.32 90.56 3,065,638 -0.41(-0.45%)
Oct 08, 2018 91.28 91.65 90.17 90.97 3,476,947 -0.73(-0.79%)
Oct 05, 2018 92.55 92.76 90.68 91.70 2,342,208 -0.09(-0.09%)
Oct 04, 2018 93.63 93.91 91.32 91.79 2,827,393 -2.17(-2.31%)
Oct 03, 2018 91.20 94.53 91.20 93.95 4,704,554 +3.50(+3.87%)
Oct 02, 2018 89.48 90.52 88.13 90.45 4,138,547 +1.28(+1.44%)
Oct 01, 2018 89.73 90.71 88.95 89.17 3,070,924 +0.10(+0.11%)
Sep 28, 2018 89.73 90.66 88.80 89.07 3,559,670 -1.21(-1.34%)
Sep 27, 2018 91.79 92.81 90.00 90.27 2,914,179 -0.96(-1.06%)
Sep 26, 2018 91.03 92.11 89.76 91.24 3,183,196 -0.19(-0.21%)
Sep 25, 2018 90.52 92.16 90.01 91.43 4,111,391 +1.41(+1.57%)
Sep 24, 2018 88.63 90.96 88.55 90.02 3,920,568 +2.13(+2.42%)
Sep 21, 2018 86.77 88.45 86.23 87.89 5,165,245 +1.38(+1.59%)
Sep 20, 2018 86.18 87.41 84.64 86.51 4,004,479 +0.61(+0.71%)
Sep 19, 2018 90.19 90.19 85.08 85.90 6,427,979 -4.41(-4.88%)
Sep 18, 2018 90.65 91.30 90.29 90.31 2,590,337 -0.10(-0.11%)
Sep 17, 2018 91.65 91.91 90.21 90.41 2,395,891 -1.31(-1.43%)
Sep 14, 2018 91.52 92.25 91.38 91.72 2,202,237 +0.23(+0.26%)
Sep 13, 2018 91.25 91.99 90.67 91.48 2,649,329 +0.41(+0.45%)
Sep 12, 2018 90.89 91.95 90.74 91.07 4,080,639 +0.95(+1.05%)
Sep 11, 2018 89.99 91.07 89.45 90.13 3,456,875 -0.12(-0.13%)
Sep 10, 2018 90.56 91.26 90.04 90.24 3,131,187 +0.13(+0.15%)
Sep 07, 2018 89.92 90.74 88.79 90.11 3,190,332 -0.78(-0.85%)
Sep 06, 2018 91.88 93.09 90.29 90.89 4,350,619 -0.66(-0.72%)
Sep 05, 2018 93.37 93.48 91.54 91.54 5,755,147 -2.61(-2.77%)
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.