Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.09 62.25 61.04 61.55 91,400 +0.57(+0.93%)
Dec 28, 2018 61.56 61.82 60.59 60.98 64,100 -0.69(-1.12%)
Dec 27, 2018 61.37 61.72 60.05 61.67 78,452 -0.87(-1.39%)
Dec 26, 2018 60.50 62.61 59.56 62.54 72,456 +2.47(+4.11%)
Dec 24, 2018 61.02 61.37 60.07 60.07 33,500 -1.35(-2.20%)
Dec 21, 2018 61.73 62.45 61.28 61.42 110,800 -0.77(-1.24%)
Dec 20, 2018 62.97 63.32 62.13 62.19 85,884 -0.90(-1.43%)
Dec 19, 2018 65.17 65.30 62.70 63.09 137,855 -1.66(-2.56%)
Dec 18, 2018 66.68 66.81 64.74 64.75 121,365 -2.27(-3.39%)
Dec 17, 2018 68.05 68.16 66.76 67.02 120,768 -1.18(-1.73%)
Dec 14, 2018 68.91 69.06 68.07 68.20 76,500 -1.55(-2.22%)
Dec 13, 2018 69.00 69.92 68.62 69.75 106,545 +0.96(+1.40%)
Dec 12, 2018 69.31 69.90 68.73 68.79 52,103 +0.78(+1.15%)
Dec 11, 2018 68.41 68.64 67.46 68.01 95,766 +0.34(+0.50%)
Dec 10, 2018 68.17 68.24 66.89 67.67 85,502 -0.90(-1.31%)
Dec 07, 2018 69.52 70.47 68.36 68.57 85,300 -0.44(-0.64%)
Dec 06, 2018 68.70 69.17 67.84 69.01 86,230 -1.77(-2.50%)
Dec 04, 2018 72.27 72.47 70.69 70.78 121,600 -1.64(-2.26%)
Dec 03, 2018 72.16 72.67 71.29 72.42 213,530 +2.92(+4.20%)
Nov 30, 2018 69.55 69.96 69.10 69.50 183,600 -0.41(-0.59%)
Nov 29, 2018 70.00 71.71 69.81 69.91 106,871 +0.61(+0.88%)
Nov 28, 2018 68.25 69.52 67.75 69.30 136,028 +1.21(+1.78%)
Nov 27, 2018 68.10 68.44 67.29 68.09 63,155 -0.34(-0.50%)
Nov 26, 2018 67.96 68.78 67.81 68.43 81,004 +1.12(+1.66%)
Nov 23, 2018 67.27 67.57 66.98 67.31 84,100 -2.18(-3.14%)
Nov 21, 2018 69.49 69.49 69.49 0 +1.31(+1.92%)
Nov 20, 2018 70.23 70.23 67.94 68.18 173,070 -3.05(-4.28%)
Nov 19, 2018 72.02 72.18 71.09 71.23 227,606 -2.17(-2.96%)
Nov 16, 2018 72.67 73.57 72.46 73.40 121,200 +0.34(+0.47%)
Nov 15, 2018 72.33 73.38 71.83 73.06 178,114 +0.55(+0.76%)
Nov 14, 2018 73.37 74.04 71.66 72.51 131,523 +0.08(+0.11%)
Nov 13, 2018 74.21 74.63 72.20 72.43 117,637 -1.99(-2.67%)
Nov 12, 2018 75.03 75.09 74.37 74.42 65,871 +0.17(+0.23%)
Nov 09, 2018 74.59 74.74 73.85 74.25 51,100 -1.32(-1.75%)
Nov 08, 2018 76.80 76.80 75.19 75.57 84,864 -1.25(-1.63%)
Nov 07, 2018 77.01 77.24 76.14 76.82 80,985 +1.34(+1.78%)
Nov 06, 2018 75.20 75.58 74.84 75.48 49,108 +0.89(+1.19%)
Nov 05, 2018 74.57 74.92 73.91 74.59 59,128 +1.73(+2.37%)
Nov 02, 2018 75.11 75.11 72.42 72.86 116,800 -1.42(-1.91%)
Nov 01, 2018 73.98 74.62 73.47 74.28 75,969 +1.64(+2.26%)
Oct 31, 2018 72.72 73.67 72.49 72.64 116,847 -0.83(-1.13%)
Oct 30, 2018 71.23 73.51 71.23 73.47 187,003 +2.91(+4.12%)
Oct 29, 2018 71.53 72.80 70.00 70.56 117,632 -1.50(-2.08%)
Oct 26, 2018 71.04 72.60 70.70 72.06 68,300 -0.68(-0.93%)
Oct 25, 2018 72.20 73.13 71.84 72.74 59,158 +1.24(+1.73%)
Oct 24, 2018 74.23 74.44 71.40 71.50 266,325 -2.32(-3.14%)
Oct 23, 2018 74.44 74.71 73.50 73.82 185,552 -2.87(-3.74%)
Oct 22, 2018 76.80 76.80 76.15 76.69 67,757 +1.23(+1.63%)
Oct 19, 2018 75.65 75.98 75.07 75.46 79,300 +0.85(+1.14%)
Oct 18, 2018 75.89 75.89 74.36 74.61 122,379 -2.32(-3.02%)
Oct 17, 2018 78.39 78.39 76.67 76.93 62,041 -1.50(-1.91%)
Oct 16, 2018 77.34 78.50 77.10 78.43 80,655 +1.67(+2.18%)
Oct 15, 2018 76.39 77.23 75.99 76.76 150,467 +1.36(+1.80%)
Oct 12, 2018 76.01 76.01 74.35 75.40 95,900 +0.13(+0.17%)
Oct 11, 2018 76.32 77.19 74.74 75.27 109,400 -1.45(-1.89%)
Oct 10, 2018 78.76 78.76 76.62 76.72 223,204 -1.73(-2.21%)
Oct 09, 2018 79.02 79.06 78.09 78.45 154,378 +0.65(+0.84%)
Oct 08, 2018 77.48 77.95 77.08 77.80 88,825 -0.94(-1.19%)
Oct 05, 2018 78.89 79.06 78.07 78.74 115,400 +0.21(+0.27%)
Oct 04, 2018 80.01 80.34 77.77 78.53 164,685 -3.54(-4.31%)
Oct 03, 2018 82.04 82.57 81.85 82.07 102,511 +1.64(+2.04%)
Oct 02, 2018 80.74 81.12 80.05 80.43 104,094 -2.40(-2.90%)
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.