Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 87.80 88.00 82.63 84.80 4,199 -3.20(-3.64%)
Jan 30, 2019 80.00 88.00 77.50 88.00 8,838 +11.00(+14.29%)
Jan 29, 2019 78.60 79.77 76.40 77.00 188 +0.80(+1.05%)
Jan 28, 2019 78.00 81.20 76.20 76.20 1,092 -4.00(-4.99%)
Jan 25, 2019 80.60 82.00 78.00 80.20 655 -0.20(-0.25%)
Jan 24, 2019 79.00 80.40 77.40 80.40 1,230 +1.40(+1.77%)
Jan 23, 2019 83.10 83.10 77.14 79.00 546 +0.40(+0.51%)
Jan 22, 2019 79.20 79.55 78.60 78.60 497 -0.40(-0.51%)
Jan 18, 2019 80.20 81.20 79.00 79.00 1,250 -1.40(-1.74%)
Jan 17, 2019 79.80 83.00 79.80 80.40 3,070 -0.40(-0.50%)
Jan 16, 2019 81.40 81.40 78.80 80.80 652 +0.20(+0.25%)
Jan 15, 2019 80.80 80.80 78.60 80.60 785 +0.20(+0.25%)
Jan 14, 2019 81.40 81.60 79.00 80.40 776 -0.20(-0.25%)
Jan 11, 2019 81.00 81.00 78.40 80.60 790 -0.40(-0.49%)
Jan 10, 2019 78.60 81.00 78.60 81.00 606 +2.60(+3.32%)
Jan 09, 2019 80.00 83.00 78.40 78.40 1,670 -2.20(-2.73%)
Jan 08, 2019 81.00 82.00 78.00 80.60 1,949 +1.00(+1.26%)
Jan 07, 2019 78.20 80.88 77.00 79.60 4,257 +2.40(+3.11%)
Jan 04, 2019 77.80 78.20 76.40 77.20 2,025 +0.80(+1.05%)
Jan 03, 2019 74.60 78.80 71.10 76.40 4,485 +1.80(+2.41%)
Jan 02, 2019 69.80 75.00 69.80 74.60 1,711 +3.20(+4.48%)
Dec 31, 2018 69.40 74.20 66.60 71.40 4,580 +2.00(+2.88%)
Dec 28, 2018 71.40 73.80 68.20 69.40 3,110 -2.20(-3.07%)
Dec 27, 2018 72.30 74.98 68.60 71.60 1,056 -1.00(-1.38%)
Dec 26, 2018 75.00 75.00 66.80 72.60 2,620 +0.20(+0.28%)
Dec 24, 2018 79.00 89.60 66.60 72.40 3,535 -1.60(-2.16%)
Dec 21, 2018 75.40 75.40 72.60 74.00 3,005 -0.80(-1.07%)
Dec 20, 2018 76.80 78.00 72.60 74.80 2,541 -2.60(-3.36%)
Dec 19, 2018 77.40 80.00 77.20 77.40 2,114 -2.60(-3.25%)
Dec 18, 2018 81.00 81.00 72.40 80.00 5,551 +0.40(+0.50%)
Dec 17, 2018 80.20 82.00 75.23 79.60 8,542 -2.40(-2.93%)
Dec 14, 2018 88.80 90.00 80.20 82.00 2,325 -6.80(-7.66%)
Dec 13, 2018 77.60 89.76 75.57 88.80 3,273 +12.60(+16.54%)
Dec 12, 2018 96.60 96.60 76.20 76.20 8,617 -22.80(-23.03%)
Dec 11, 2018 103.00 103.00 95.00 99.00 465 +1.00(+1.02%)
Dec 10, 2018 107.00 107.00 98.00 98.00 1,114 -10.00(-9.26%)
Dec 07, 2018 108.00 111.00 106.80 108.00 410 +2.00(+1.89%)
Dec 06, 2018 110.00 110.00 94.80 106.00 514 -7.20(-6.36%)
Dec 04, 2018 115.40 117.00 110.00 113.20 365 +1.20(+1.07%)
Dec 03, 2018 116.20 127.70 112.00 112.00 1,124 -6.40(-5.41%)
Nov 30, 2018 118.00 125.00 114.60 118.40 550 -1.60(-1.33%)
Nov 29, 2018 119.20 120.00 116.80 120.00 682 +0.60(+0.50%)
Nov 28, 2018 119.20 120.20 116.60 119.40 209 -0.20(-0.17%)
Nov 27, 2018 119.00 135.60 115.00 119.60 395 +0.60(+0.50%)
Nov 26, 2018 124.20 124.20 113.77 119.00 737 -3.60(-2.94%)
Nov 23, 2018 123.60 124.60 120.00 122.60 100 +4.60(+3.90%)
Nov 21, 2018 118.00 118.00 118.00 0 -1.60(-1.34%)
Nov 20, 2018 123.20 123.60 116.20 119.60 490 -1.40(-1.16%)
Nov 19, 2018 121.00 123.20 118.59 121.00 430 +0.80(+0.67%)
Nov 16, 2018 115.00 126.80 109.60 120.20 1,295 +1.60(+1.35%)
Nov 15, 2018 118.00 121.21 115.24 118.60 209 +0.00(+0.00%)
Nov 14, 2018 129.43 129.44 116.40 118.60 1,072 -8.20(-6.47%)
Nov 13, 2018 129.20 129.80 120.40 126.80 476 +0.80(+0.63%)
Nov 12, 2018 132.20 138.80 124.20 126.00 492 -13.40(-9.61%)
Nov 09, 2018 139.60 139.60 133.80 139.40 65 +0.20(+0.14%)
Nov 08, 2018 138.40 140.00 130.85 139.20 263 +1.20(+0.87%)
Nov 07, 2018 142.00 149.00 138.00 138.00 881 -4.00(-2.82%)
Nov 06, 2018 158.40 159.45 141.70 142.00 774 -3.80(-2.61%)
Nov 05, 2018 142.00 147.00 142.00 145.80 185 +0.40(+0.28%)
Nov 02, 2018 147.00 150.20 140.00 145.40 390 +5.40(+3.86%)
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.