Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.33 61.10 58.69 60.50 858,025 +2.14(+3.66%)
Nov 29, 2018 59.87 61.15 57.75 58.37 3,093,586 -1.95(-3.23%)
Nov 28, 2018 58.11 60.76 57.61 60.32 448,389 +2.59(+4.49%)
Nov 27, 2018 62.19 62.59 57.72 57.73 502,343 -7.72(-11.80%)
Nov 26, 2018 64.24 65.58 63.60 65.45 178,033 +2.04(+3.21%)
Nov 23, 2018 63.00 64.53 62.50 63.41 51,983 -0.01(-0.02%)
Nov 21, 2018 63.42 63.42 63.42 0 -0.09(-0.14%)
Nov 20, 2018 64.09 64.75 62.96 63.51 463,413 -1.47(-2.27%)
Nov 19, 2018 67.29 68.06 64.68 64.98 202,017 -2.54(-3.76%)
Nov 16, 2018 65.17 68.31 64.84 67.52 274,175 +2.36(+3.63%)
Nov 15, 2018 64.79 66.02 59.27 65.16 174,284 +1.95(+3.08%)
Nov 14, 2018 64.89 65.55 62.88 63.21 87,470 -1.21(-1.87%)
Nov 13, 2018 66.04 66.08 64.39 64.42 111,294 -1.60(-2.43%)
Nov 12, 2018 68.30 68.30 65.32 66.02 141,957 -2.26(-3.32%)
Nov 09, 2018 68.20 68.73 67.42 68.29 86,773 -0.31(-0.45%)
Nov 08, 2018 68.61 69.31 68.05 68.59 65,220 -0.33(-0.47%)
Nov 07, 2018 67.30 69.19 66.74 68.92 111,984 +2.14(+3.20%)
Nov 06, 2018 64.81 67.03 64.81 66.78 76,647 +1.69(+2.60%)
Nov 05, 2018 65.09 66.03 64.13 65.09 81,712 +0.08(+0.12%)
Nov 02, 2018 65.49 66.15 64.46 65.01 100,831 -0.12(-0.18%)
Nov 01, 2018 65.23 66.48 64.87 65.13 142,256 +0.26(+0.40%)
Oct 31, 2018 64.83 66.43 64.71 64.87 165,483 +0.79(+1.23%)
Oct 30, 2018 63.19 64.27 62.03 64.08 97,825 +0.97(+1.54%)
Oct 29, 2018 65.24 65.49 62.42 63.11 111,196 -1.43(-2.22%)
Oct 26, 2018 63.91 65.58 62.83 64.55 88,391 -0.05(-0.08%)
Oct 25, 2018 64.14 65.37 63.33 64.60 221,962 +1.41(+2.24%)
Oct 24, 2018 64.82 65.03 63.11 63.18 147,580 -1.24(-1.92%)
Oct 23, 2018 64.15 65.02 62.97 64.42 135,202 -0.61(-0.94%)
Oct 22, 2018 65.06 65.36 64.52 65.03 144,890 -0.04(-0.06%)
Oct 19, 2018 66.48 66.61 64.76 65.07 85,357 -1.55(-2.33%)
Oct 18, 2018 67.91 67.91 66.38 66.62 68,438 -1.82(-2.66%)
Oct 17, 2018 69.56 69.57 68.02 68.44 119,352 -1.18(-1.69%)
Oct 16, 2018 68.04 69.74 67.47 69.62 133,311 +1.83(+2.70%)
Oct 15, 2018 66.97 68.62 66.32 67.79 136,237 +0.87(+1.30%)
Oct 12, 2018 67.26 67.43 65.87 66.92 225,226 +0.69(+1.05%)
Oct 11, 2018 66.87 68.74 66.19 66.23 269,608 -0.91(-1.35%)
Oct 10, 2018 69.02 69.54 66.74 67.14 313,467 -2.01(-2.90%)
Oct 09, 2018 69.06 69.54 68.39 69.15 176,186 -0.07(-0.10%)
Oct 08, 2018 69.72 70.06 68.41 69.21 131,357 -0.73(-1.05%)
Oct 05, 2018 70.53 71.21 68.84 69.95 172,838 -0.59(-0.84%)
Oct 04, 2018 70.62 70.88 69.93 70.54 100,404 -0.25(-0.35%)
Oct 03, 2018 70.49 71.07 70.03 70.79 143,895 +0.55(+0.79%)
Oct 02, 2018 71.27 71.27 70.00 70.23 71,792 -1.25(-1.74%)
Oct 01, 2018 72.70 72.99 71.09 71.48 101,045 -0.75(-1.04%)
Sep 28, 2018 70.90 72.28 70.55 72.23 129,148 +1.33(+1.88%)
Sep 27, 2018 70.75 71.24 70.53 70.90 126,140 +0.35(+0.49%)
Sep 26, 2018 71.64 72.18 70.40 70.55 154,433 -0.89(-1.25%)
Sep 25, 2018 70.55 71.74 70.45 71.44 103,248 +1.19(+1.69%)
Sep 24, 2018 71.14 71.64 70.20 70.25 134,765 -0.99(-1.39%)
Sep 21, 2018 70.20 72.03 70.10 71.24 640,383 +1.14(+1.62%)
Sep 20, 2018 71.44 71.44 69.46 70.10 141,058 -0.94(-1.32%)
Sep 19, 2018 72.63 72.87 70.85 71.04 179,745 -1.63(-2.24%)
Sep 18, 2018 72.82 72.97 71.74 72.68 210,486 -0.15(-0.20%)
Sep 17, 2018 74.46 74.46 72.48 72.82 293,528 -1.78(-2.39%)
Sep 14, 2018 73.66 75.54 73.22 74.60 191,751 +1.29(+1.75%)
Sep 13, 2018 74.80 75.05 72.97 73.32 123,218 -0.94(-1.26%)
Sep 12, 2018 74.90 75.35 74.16 74.26 135,550 -0.64(-0.86%)
Sep 11, 2018 74.65 75.35 74.06 74.90 96,510 +0.25(+0.33%)
Sep 10, 2018 75.49 76.09 74.50 74.65 78,053 +0.05(+0.07%)
Sep 07, 2018 73.81 74.65 73.81 74.60 123,990 +0.40(+0.53%)
Sep 06, 2018 73.61 74.55 73.61 74.21 102,034 +0.20(+0.27%)
Sep 05, 2018 74.41 74.41 73.37 74.01 67,304 -0.54(-0.73%)
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.