Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 74.65 74.70 73.07 74.55 109,660 -0.30(-0.40%)
Aug 31, 2018 74.85 74.85 74.85 0 +0.64(+0.87%)
Aug 30, 2018 76.19 76.19 73.66 74.21 110,807 -1.68(-2.21%)
Aug 29, 2018 75.79 76.37 75.15 75.89 91,103 +0.03(+0.05%)
Aug 28, 2018 75.76 76.15 75.36 75.85 122,652 +0.39(+0.52%)
Aug 27, 2018 75.06 75.76 74.44 75.46 107,600 +0.74(+0.99%)
Aug 24, 2018 73.68 74.77 73.49 74.72 103,237 +1.33(+1.82%)
Aug 23, 2018 72.30 73.58 71.91 73.39 91,718 +0.99(+1.36%)
Aug 22, 2018 72.35 72.75 72.15 72.40 136,613 -0.10(-0.14%)
Aug 21, 2018 72.30 73.04 72.30 72.50 143,712 +0.25(+0.34%)
Aug 20, 2018 73.49 73.61 72.20 72.25 118,221 -1.28(-1.75%)
Aug 17, 2018 73.04 73.63 72.55 73.53 107,087 +0.44(+0.61%)
Aug 16, 2018 71.86 73.19 71.86 73.09 124,856 +1.63(+2.28%)
Aug 15, 2018 72.50 72.84 71.31 71.46 100,062 -1.48(-2.03%)
Aug 14, 2018 72.70 73.78 72.28 72.94 132,444 +0.44(+0.61%)
Aug 13, 2018 72.25 73.15 71.76 72.50 163,891 +0.39(+0.55%)
Aug 10, 2018 69.78 72.50 69.49 72.10 163,518 +1.88(+2.67%)
Aug 09, 2018 71.56 72.38 69.98 70.23 176,492 -0.79(-1.11%)
Aug 08, 2018 72.94 76.35 70.13 71.02 373,267 +4.74(+7.15%)
Aug 07, 2018 66.48 66.70 64.95 66.28 83,735 -0.10(-0.15%)
Aug 06, 2018 65.84 66.43 65.29 66.38 65,618 +0.54(+0.82%)
Aug 03, 2018 68.01 68.16 65.69 65.84 119,447 -1.92(-2.84%)
Aug 02, 2018 67.76 68.30 67.32 67.76 75,360 -0.05(-0.07%)
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.