Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 56.44 57.35 55.46 56.09 13,258,700 +0.22(+0.39%)
Dec 28, 2018 56.70 57.10 54.92 55.87 18,413,300 -0.28(-0.50%)
Dec 27, 2018 54.44 56.37 52.51 56.15 20,213,794 +0.83(+1.50%)
Dec 26, 2018 51.19 55.47 50.40 55.32 19,511,614 +4.60(+9.07%)
Dec 24, 2018 50.38 52.50 49.82 50.72 11,331,800 -1.79(-3.41%)
Dec 21, 2018 55.14 55.98 52.15 52.51 24,945,100 -3.39(-6.06%)
Dec 20, 2018 58.10 59.90 53.76 55.90 24,729,002 -3.13(-5.30%)
Dec 19, 2018 60.00 62.49 58.81 59.03 18,687,145 -0.89(-1.49%)
Dec 18, 2018 59.17 60.99 58.31 59.92 16,070,195 +1.30(+2.22%)
Dec 17, 2018 61.08 61.86 58.18 58.62 16,489,131 -3.52(-5.66%)
Dec 14, 2018 61.94 63.94 61.00 62.14 10,528,100 -0.76(-1.21%)
Dec 13, 2018 63.97 64.40 62.13 62.90 10,702,733 -0.75(-1.18%)
Dec 12, 2018 63.00 65.69 62.78 63.65 15,956,269 +1.87(+3.03%)
Dec 11, 2018 64.85 65.75 61.14 61.78 17,857,625 -1.60(-2.52%)
Dec 10, 2018 59.77 64.13 59.75 63.38 18,264,506 +2.60(+4.28%)
Dec 07, 2018 64.94 66.09 59.00 60.78 20,672,200 -4.91(-7.47%)
Dec 06, 2018 61.51 65.70 60.20 65.69 23,225,344 +2.18(+3.43%)
Dec 04, 2018 70.05 70.80 63.27 63.51 31,179,600 -8.44(-11.73%)
Dec 03, 2018 73.07 73.09 71.07 71.95 16,194,427 +2.11(+3.02%)
Nov 30, 2018 69.40 70.68 68.40 69.84 12,218,000 -0.06(-0.09%)
Nov 29, 2018 69.44 70.72 67.55 69.90 13,892,363 +0.01(+0.01%)
Nov 28, 2018 67.01 70.10 65.43 69.89 16,462,259 +4.01(+6.09%)
Nov 27, 2018 65.59 67.30 65.12 65.88 9,591,556 -0.64(-0.96%)
Nov 26, 2018 64.80 66.90 63.78 66.52 12,613,241 +3.05(+4.81%)
Nov 23, 2018 61.67 64.00 61.53 63.47 6,010,500 +0.85(+1.36%)
Nov 21, 2018 62.62 62.62 62.62 0 +0.80(+1.29%)
Nov 20, 2018 56.00 63.58 55.37 61.82 34,832,216 -1.15(-1.83%)
Nov 19, 2018 70.09 70.40 62.70 62.97 22,383,711 -7.62(-10.79%)
Nov 16, 2018 71.51 73.20 69.94 70.59 13,311,300 -3.01(-4.09%)
Nov 15, 2018 70.19 74.22 69.06 73.60 12,232,745 +3.79(+5.43%)
Nov 14, 2018 72.45 73.42 68.51 69.81 14,222,460 -2.04(-2.84%)
Nov 13, 2018 70.29 72.80 68.50 71.85 18,469,933 +2.02(+2.89%)
Nov 12, 2018 73.01 73.80 67.21 69.83 19,950,548 -3.44(-4.69%)
Nov 09, 2018 73.10 74.60 71.50 73.27 17,267,000 -1.96(-2.61%)
Nov 08, 2018 79.43 80.60 73.66 75.23 35,785,634 -7.46(-9.02%)
Nov 07, 2018 78.52 83.00 78.44 82.69 23,949,770 +5.38(+6.96%)
Nov 06, 2018 76.91 79.37 76.27 77.31 18,544,212 +2.30(+3.07%)
Nov 05, 2018 76.87 76.97 72.22 75.01 16,816,700 -2.75(-3.54%)
Nov 02, 2018 76.77 79.94 76.32 77.76 13,561,600 +1.02(+1.33%)
Nov 01, 2018 74.01 77.17 72.50 76.74 13,562,044 +3.29(+4.48%)
Oct 31, 2018 71.11 74.52 71.04 73.45 17,911,289 +4.69(+6.82%)
Oct 30, 2018 65.91 68.90 64.49 68.76 17,346,170 +1.48(+2.20%)
Oct 29, 2018 72.47 73.55 65.37 67.28 20,275,858 -3.84(-5.40%)
Oct 26, 2018 70.71 73.31 68.90 71.12 16,771,800 -2.37(-3.22%)
Oct 25, 2018 70.15 74.40 69.50 73.49 13,747,450 +4.15(+5.99%)
Oct 24, 2018 74.07 75.21 69.10 69.34 15,575,269 -4.81(-6.49%)
Oct 23, 2018 72.79 74.42 71.55 74.15 16,939,989 -1.57(-2.07%)
Oct 22, 2018 74.80 76.35 72.28 75.72 15,942,379 +1.65(+2.23%)
Oct 19, 2018 77.48 78.70 74.01 74.07 16,924,700 -0.89(-1.19%)
Oct 18, 2018 76.19 77.57 73.60 74.96 15,351,269 -3.09(-3.96%)
Oct 17, 2018 79.93 80.32 75.91 78.05 16,645,541 -0.67(-0.85%)
Oct 16, 2018 76.50 79.10 73.86 78.72 23,235,481 +4.95(+6.71%)
Oct 15, 2018 74.56 75.90 72.75 73.77 22,572,809 -0.20(-0.27%)
Oct 12, 2018 76.25 76.38 71.52 73.97 38,121,500 +4.94(+7.16%)
Oct 11, 2018 72.36 74.38 65.00 69.03 63,477,187 -8.42(-10.87%)
Oct 10, 2018 86.74 86.90 76.90 77.45 32,501,147 -8.72(-10.12%)
Oct 09, 2018 83.69 87.66 83.00 86.17 16,735,322 +0.11(+0.13%)
Oct 08, 2018 92.40 92.64 83.55 86.06 30,342,814 -8.05(-8.55%)
Oct 05, 2018 94.41 96.31 91.63 94.11 12,099,800 -0.38(-0.40%)
Oct 04, 2018 96.99 97.06 92.30 94.49 13,888,894 -2.47(-2.55%)
Oct 03, 2018 98.48 98.70 95.69 96.96 9,817,066 -0.87(-0.89%)
Oct 02, 2018 97.66 100.42 97.25 97.83 11,887,560 +0.55(+0.57%)
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.