Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 63.87 65.63 63.56 64.56 1,423,532 +1.00(+1.58%)
Oct 30, 2018 62.27 63.63 62.16 63.56 924,690 +1.65(+2.66%)
Oct 29, 2018 62.43 63.09 61.19 61.91 1,008,265 -0.04(-0.06%)
Oct 26, 2018 61.94 62.68 60.95 61.95 869,790 -0.67(-1.08%)
Oct 25, 2018 62.34 63.15 61.43 62.62 725,623 +0.49(+0.80%)
Oct 24, 2018 63.46 64.09 62.01 62.13 781,967 -1.30(-2.05%)
Oct 23, 2018 62.77 63.95 62.01 63.43 884,681 -0.12(-0.20%)
Oct 22, 2018 63.75 63.83 63.20 63.56 632,634 +0.02(+0.03%)
Oct 19, 2018 64.59 64.76 63.48 63.54 836,183 -0.98(-1.51%)
Oct 18, 2018 66.08 66.15 64.11 64.52 802,815 -1.54(-2.33%)
Oct 17, 2018 65.22 66.17 64.89 66.06 647,810 +0.55(+0.84%)
Oct 16, 2018 63.49 65.69 63.49 65.50 994,762 +2.27(+3.58%)
Oct 15, 2018 63.93 64.16 63.06 63.24 879,292 -0.80(-1.26%)
Oct 12, 2018 63.51 64.20 63.04 64.04 1,210,265 +1.41(+2.25%)
Oct 11, 2018 63.17 63.91 62.28 62.63 1,263,785 -0.49(-0.78%)
Oct 10, 2018 64.69 65.18 63.07 63.13 1,055,927 -1.78(-2.74%)
Oct 09, 2018 65.57 65.86 64.51 64.91 1,500,901 -0.64(-0.98%)
Oct 08, 2018 66.65 66.65 65.01 65.55 1,187,436 -1.15(-1.73%)
Oct 05, 2018 67.08 67.64 65.87 66.71 1,345,895 -0.23(-0.35%)
Oct 04, 2018 68.76 68.76 66.54 66.94 1,586,159 -2.05(-2.97%)
Oct 03, 2018 69.98 70.01 68.68 68.99 1,576,737 -0.80(-1.15%)
Oct 02, 2018 69.66 69.84 69.29 69.79 839,876 +0.12(+0.18%)
Oct 01, 2018 69.31 70.01 69.20 69.67 875,659 +0.40(+0.57%)
Sep 28, 2018 68.82 69.46 68.52 69.27 1,106,642 +0.45(+0.66%)
Sep 27, 2018 68.67 69.14 68.48 68.82 837,379 +0.21(+0.30%)
Sep 26, 2018 68.44 69.06 68.04 68.61 975,473 +0.41(+0.61%)
Sep 25, 2018 67.49 68.34 67.25 68.20 1,032,094 +0.85(+1.26%)
Sep 24, 2018 67.28 67.58 66.91 67.35 882,053 +0.13(+0.19%)
Sep 21, 2018 67.02 67.65 66.63 67.22 1,593,149 +0.34(+0.51%)
Sep 20, 2018 66.61 67.31 66.17 66.88 2,046,784 +0.55(+0.84%)
Sep 19, 2018 66.24 66.82 66.01 66.32 1,502,105 +0.14(+0.22%)
Sep 18, 2018 64.97 66.25 64.67 66.18 1,069,810 +1.27(+1.96%)
Sep 17, 2018 65.76 65.82 64.58 64.90 1,190,040 -0.81(-1.24%)
Sep 14, 2018 66.27 66.27 65.46 65.72 949,008 -0.60(-0.90%)
Sep 13, 2018 66.33 66.80 65.69 66.32 1,158,289 +0.03(+0.05%)
Sep 12, 2018 65.74 66.44 65.74 66.28 1,021,579 +0.37(+0.56%)
Sep 11, 2018 64.86 66.15 64.86 65.92 1,415,730 +0.93(+1.44%)
Sep 10, 2018 65.11 66.98 64.55 64.98 1,556,333 +0.14(+0.21%)
Sep 07, 2018 64.94 65.25 64.38 64.84 1,193,061 -0.09(-0.15%)
Sep 06, 2018 63.80 65.39 63.66 64.94 1,420,367 +1.12(+1.75%)
Sep 05, 2018 63.92 64.38 62.97 63.82 1,562,634 -0.33(-0.52%)
Sep 04, 2018 63.93 64.75 63.74 64.16 2,057,987 +0.22(+0.35%)
Aug 31, 2018 63.93 63.93 63.93 0 -1.98(-3.00%)
Aug 30, 2018 66.09 66.47 65.68 65.91 1,109,287 -0.48(-0.72%)
Aug 29, 2018 65.89 66.73 65.67 66.39 1,175,721 +0.51(+0.77%)
Aug 28, 2018 65.68 66.32 65.24 65.88 1,094,279 +0.43(+0.66%)
Aug 27, 2018 65.24 65.48 64.77 65.44 1,057,563 +0.46(+0.71%)
Aug 24, 2018 64.68 65.05 64.58 64.98 771,369 +0.19(+0.30%)
Aug 23, 2018 64.87 65.28 64.61 64.79 708,023 -0.08(-0.12%)
Aug 22, 2018 63.83 65.06 63.67 64.87 997,318 +0.69(+1.08%)
Aug 21, 2018 64.26 64.44 63.77 64.18 1,088,478 +0.17(+0.27%)
Aug 20, 2018 64.42 64.56 63.91 64.00 1,281,400 -0.39(-0.61%)
Aug 17, 2018 64.04 64.67 63.69 64.39 896,196 +0.50(+0.79%)
Aug 16, 2018 63.48 64.22 63.11 63.89 879,760 +0.62(+0.98%)
Aug 15, 2018 63.69 63.69 62.71 63.27 1,204,788 -0.45(-0.71%)
Aug 14, 2018 63.17 64.12 62.49 63.73 1,019,175 +0.44(+0.70%)
Aug 13, 2018 63.28 64.22 62.89 63.28 889,182 -0.02(-0.03%)
Aug 10, 2018 64.02 64.02 63.07 63.30 1,468,721 -0.89(-1.39%)
Aug 09, 2018 64.65 65.19 64.16 64.20 911,387 -0.28(-0.43%)
Aug 08, 2018 64.46 64.74 63.85 64.47 1,062,176 +0.11(+0.18%)
Aug 07, 2018 64.46 64.51 63.82 64.36 1,314,776 -0.24(-0.37%)
Aug 06, 2018 64.87 65.09 64.49 64.60 1,126,618 -0.47(-0.72%)
Aug 03, 2018 65.23 65.23 64.68 65.06 1,051,430 -0.01(-0.02%)
Aug 02, 2018 64.82 65.38 64.50 65.08 927,495 +0.33(+0.51%)
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.