Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.26 66.36 65.32 65.79 5,129,053 -0.96(-1.43%)
Oct 30, 2018 66.72 67.07 65.79 66.75 3,762,777 +0.29(+0.44%)
Oct 29, 2018 65.36 66.58 65.19 66.45 5,222,101 +1.25(+1.92%)
Oct 26, 2018 66.90 67.39 64.83 65.20 6,690,152 -1.39(-2.09%)
Oct 25, 2018 67.28 67.32 66.41 66.60 8,524,194 -0.88(-1.31%)
Oct 24, 2018 65.80 67.74 65.51 67.48 6,092,175 +1.95(+2.98%)
Oct 23, 2018 66.06 66.91 65.46 65.53 6,132,461 -0.27(-0.41%)
Oct 22, 2018 66.10 66.25 65.55 65.80 5,370,195 -0.09(-0.13%)
Oct 19, 2018 64.69 66.42 64.68 65.89 5,520,744 +1.19(+1.83%)
Oct 18, 2018 64.88 65.08 64.42 64.70 5,368,117 +0.39(+0.61%)
Oct 17, 2018 64.35 64.55 63.85 64.31 3,354,102 -0.14(-0.21%)
Oct 16, 2018 63.74 64.82 63.50 64.45 4,186,304 +0.65(+1.01%)
Oct 15, 2018 63.63 64.37 63.47 63.80 3,790,988 +0.11(+0.18%)
Oct 12, 2018 63.51 63.78 62.91 63.69 7,312,094 +0.01(+0.01%)
Oct 11, 2018 65.41 65.62 63.43 63.68 7,628,846 -1.51(-2.32%)
Oct 10, 2018 65.45 66.33 65.15 65.19 6,332,673 -0.29(-0.45%)
Oct 09, 2018 65.50 65.84 65.14 65.49 5,280,206 +0.09(+0.13%)
Oct 08, 2018 64.89 66.05 64.77 65.40 5,589,668 +0.59(+0.91%)
Oct 05, 2018 63.62 65.07 63.56 64.81 6,059,543 +1.16(+1.83%)
Oct 04, 2018 62.99 63.72 62.55 63.65 4,546,892 +0.60(+0.95%)
Oct 03, 2018 63.97 64.18 62.52 63.05 5,183,781 -0.98(-1.53%)
Oct 02, 2018 63.64 64.29 63.63 64.03 3,151,770 +0.69(+1.09%)
Oct 01, 2018 63.63 63.70 63.05 63.34 3,425,191 -0.37(-0.59%)
Sep 28, 2018 63.00 63.74 62.98 63.71 5,702,981 +0.86(+1.37%)
Sep 27, 2018 62.10 63.16 62.10 62.85 4,089,382 +0.68(+1.09%)
Sep 26, 2018 62.74 63.10 62.14 62.18 6,493,000 -0.57(-0.91%)
Sep 25, 2018 63.38 63.46 62.54 62.75 5,964,432 -0.64(-1.00%)
Sep 24, 2018 63.47 63.67 63.24 63.39 4,563,660 -0.17(-0.26%)
Sep 21, 2018 64.10 64.43 62.53 63.55 19,550,370 -0.64(-0.99%)
Sep 20, 2018 63.70 64.29 63.12 64.19 5,117,835 +0.42(+0.66%)
Sep 19, 2018 65.20 65.26 63.39 63.77 5,613,603 -1.46(-2.23%)
Sep 18, 2018 65.64 65.69 65.02 65.23 5,263,614 -0.13(-0.19%)
Sep 17, 2018 65.11 65.40 64.70 65.35 3,833,244 +0.30(+0.47%)
Sep 14, 2018 65.28 65.29 64.53 65.05 3,896,685 -0.36(-0.55%)
Sep 13, 2018 64.42 65.46 64.14 65.41 5,920,181 +1.00(+1.56%)
Sep 12, 2018 64.68 64.89 64.18 64.41 5,835,497 -0.39(-0.60%)
Sep 11, 2018 65.64 65.93 64.71 64.80 5,131,197 -0.74(-1.13%)
Sep 10, 2018 65.86 66.27 65.50 65.54 5,668,212 -0.13(-0.19%)
Sep 07, 2018 65.94 66.24 65.24 65.66 3,909,621 -0.80(-1.20%)
Sep 06, 2018 65.78 66.70 65.78 66.46 4,036,046 +0.22(+0.34%)
Sep 05, 2018 64.90 66.32 64.90 66.24 6,134,861 +1.41(+2.17%)
Sep 04, 2018 64.80 65.19 64.68 64.83 3,626,148 +0.14(+0.22%)
Aug 31, 2018 64.68 64.68 64.68 0 -0.06(-0.10%)
Aug 30, 2018 64.46 64.85 64.21 64.75 3,439,615 +0.47(+0.73%)
Aug 29, 2018 64.09 64.32 63.85 64.28 2,917,137 +0.30(+0.47%)
Aug 28, 2018 64.05 64.19 63.83 63.98 2,898,573 -0.19(-0.30%)
Aug 27, 2018 64.83 64.96 63.94 64.17 3,214,155 -0.65(-1.01%)
Aug 24, 2018 64.55 64.88 64.22 64.82 2,884,270 +0.42(+0.66%)
Aug 23, 2018 64.28 64.85 64.23 64.40 2,295,932 +0.04(+0.06%)
Aug 22, 2018 64.81 65.13 64.13 64.36 3,830,642 -0.36(-0.55%)
Aug 21, 2018 65.06 65.11 64.36 64.72 3,294,882 -0.42(-0.65%)
Aug 20, 2018 65.59 65.74 64.99 65.14 3,320,184 -0.37(-0.57%)
Aug 17, 2018 65.00 65.86 64.96 65.51 3,880,986 +0.39(+0.60%)
Aug 16, 2018 64.42 65.16 64.14 65.12 3,899,609 +0.68(+1.06%)
Aug 15, 2018 64.11 64.90 64.01 64.44 4,679,580 +0.50(+0.79%)
Aug 14, 2018 63.74 64.18 63.59 63.94 3,022,131 +0.22(+0.35%)
Aug 13, 2018 63.70 63.86 63.38 63.72 5,146,147 +0.04(+0.06%)
Aug 10, 2018 63.75 64.39 63.64 63.68 4,404,379 +0.06(+0.10%)
Aug 09, 2018 63.34 63.66 63.20 63.61 2,106,637 +0.30(+0.47%)
Aug 08, 2018 63.46 63.68 63.12 63.31 3,086,922 -0.35(-0.56%)
Aug 07, 2018 63.86 63.90 62.98 63.67 3,340,177 -0.19(-0.30%)
Aug 06, 2018 64.21 64.72 63.61 63.86 4,173,774 -0.34(-0.53%)
Aug 03, 2018 63.38 64.33 63.20 64.20 3,966,241 +0.87(+1.37%)
Aug 02, 2018 63.47 63.92 62.59 63.33 5,177,329 -0.47(-0.74%)
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.