Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.68 70.72 68.69 69.24 11,599 -1.33(-1.88%)
Dec 28, 2018 69.94 71.30 69.61 70.57 10,159 +0.99(+1.43%)
Dec 27, 2018 68.99 70.38 67.77 69.57 13,271 +0.07(+0.11%)
Dec 26, 2018 70.75 70.75 68.03 69.50 12,771 -0.59(-0.84%)
Dec 24, 2018 71.97 71.97 70.09 70.09 5,595 -1.88(-2.61%)
Dec 21, 2018 70.27 71.97 70.27 71.97 16,380 +1.33(+1.88%)
Dec 20, 2018 71.60 72.52 70.42 70.64 11,312 -1.14(-1.59%)
Dec 19, 2018 70.50 73.07 70.16 71.78 11,964 +1.25(+1.77%)
Dec 18, 2018 70.68 71.64 69.80 70.53 9,302 +0.26(+0.37%)
Dec 17, 2018 70.86 71.78 69.39 70.27 7,011 -0.52(-0.73%)
Dec 14, 2018 70.42 71.42 69.91 70.79 6,546 +0.40(+0.58%)
Dec 13, 2018 69.98 71.12 69.28 70.38 6,112 +0.04(+0.05%)
Dec 12, 2018 71.49 71.49 70.05 70.35 6,838 +0.29(+0.42%)
Dec 11, 2018 71.42 71.75 68.69 70.05 15,206 -0.70(-0.99%)
Dec 10, 2018 69.91 71.05 69.39 70.75 4,648 +0.77(+1.10%)
Dec 07, 2018 69.94 71.42 69.24 69.98 6,899 +0.18(+0.26%)
Dec 06, 2018 68.69 69.87 68.51 69.80 8,874 +1.10(+1.61%)
Dec 04, 2018 71.05 71.18 68.69 68.69 3,694 -1.77(-2.51%)
Dec 03, 2018 72.92 72.92 69.57 70.46 6,812 -2.21(-3.04%)
Nov 30, 2018 72.78 73.55 72.56 72.67 4,944 -0.04(-0.05%)
Nov 29, 2018 71.89 73.37 71.89 72.70 5,305 +0.55(+0.77%)
Nov 28, 2018 71.75 72.37 70.38 72.15 8,373 +1.03(+1.45%)
Nov 27, 2018 70.68 71.82 70.68 71.12 4,929 +0.44(+0.62%)
Nov 26, 2018 70.68 70.83 70.32 70.68 2,907 +0.26(+0.37%)
Nov 23, 2018 69.65 70.72 68.86 70.42 1,521 +0.66(+0.95%)
Nov 21, 2018 69.76 69.76 69.76 0 +0.15(+0.21%)
Nov 20, 2018 68.58 70.00 68.58 69.61 5,159 +0.04(+0.05%)
Nov 19, 2018 69.65 71.05 69.10 69.57 11,276 -0.11(-0.16%)
Nov 16, 2018 66.96 69.98 66.96 69.69 8,801 +0.44(+0.64%)
Nov 15, 2018 67.70 69.46 67.70 69.24 5,576 +0.40(+0.59%)
Nov 14, 2018 69.94 69.94 68.49 68.84 6,928 +1.11(+1.64%)
Nov 13, 2018 65.90 67.87 65.37 67.72 7,357 +1.86(+2.82%)
Nov 12, 2018 65.55 66.39 65.40 65.87 2,416 +0.04(+0.05%)
Nov 09, 2018 66.65 66.87 65.58 65.83 2,099 -1.00(-1.50%)
Nov 08, 2018 65.83 66.90 65.83 66.83 1,853 +0.82(+1.24%)
Nov 07, 2018 66.40 66.44 65.19 66.01 4,274 +0.32(+0.49%)
Nov 06, 2018 64.83 66.80 64.47 65.69 8,216 +1.46(+2.28%)
Nov 05, 2018 63.76 64.97 63.76 64.22 5,328 +0.36(+0.56%)
Nov 02, 2018 64.80 64.80 63.44 63.87 6,215 -0.68(-1.05%)
Nov 01, 2018 64.37 65.26 63.30 64.55 7,156 +0.32(+0.50%)
Oct 31, 2018 63.12 64.80 62.01 64.22 12,222 +1.68(+2.68%)
Oct 30, 2018 61.26 63.02 61.26 62.55 6,458 +1.21(+1.98%)
Oct 29, 2018 62.83 63.26 61.33 61.33 8,353 -1.18(-1.89%)
Oct 26, 2018 61.83 64.15 61.83 62.51 10,610 +0.18(+0.29%)
Oct 25, 2018 60.90 63.40 60.52 62.33 19,096 +1.79(+2.95%)
Oct 24, 2018 60.22 62.30 60.22 60.55 9,907 -0.25(-0.41%)
Oct 23, 2018 60.01 60.87 59.57 60.80 5,543 +0.43(+0.71%)
Oct 22, 2018 59.19 60.80 59.19 60.37 5,785 +1.18(+1.99%)
Oct 19, 2018 59.55 60.08 58.40 59.19 13,661 -0.36(-0.60%)
Oct 18, 2018 60.65 60.76 59.40 59.55 9,759 -1.36(-2.23%)
Oct 17, 2018 60.76 62.08 60.69 60.90 5,098 +0.14(+0.24%)
Oct 16, 2018 59.76 61.62 59.65 60.76 4,578 +1.07(+1.80%)
Oct 15, 2018 60.44 60.44 58.97 59.69 12,168 -1.11(-1.82%)
Oct 12, 2018 61.01 61.87 60.47 60.80 17,665 -0.29(-0.47%)
Oct 11, 2018 63.26 64.30 60.72 61.08 12,839 -2.25(-3.55%)
Oct 10, 2018 63.62 64.76 63.24 63.33 5,017 -0.29(-0.45%)
Oct 09, 2018 64.55 64.97 63.44 63.62 3,730 -0.54(-0.84%)
Oct 08, 2018 63.55 65.15 63.55 64.15 6,475 +0.00(+0.00%)
Oct 05, 2018 64.47 64.62 63.40 64.15 8,930 -0.54(-0.83%)
Oct 04, 2018 65.47 66.33 64.30 64.69 11,196 -1.21(-1.84%)
Oct 03, 2018 66.65 67.30 65.80 65.90 4,970 -0.75(-1.13%)
Oct 02, 2018 66.44 67.12 65.80 66.65 5,843 +0.21(+0.32%)
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.