Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.66 69.58 67.99 68.95 1,109,635 +0.41(+0.59%)
Dec 28, 2018 68.48 69.58 67.47 68.54 1,664,939 +0.40(+0.58%)
Dec 27, 2018 66.94 68.14 65.23 68.14 1,309,144 +0.45(+0.67%)
Dec 26, 2018 65.70 67.77 64.28 67.69 1,132,145 +2.11(+3.22%)
Dec 24, 2018 66.69 67.38 65.45 65.57 565,231 -1.13(-1.69%)
Dec 21, 2018 67.84 70.02 66.30 66.70 2,777,057 -1.15(-1.69%)
Dec 20, 2018 70.29 71.37 66.85 67.85 2,299,223 -2.86(-4.05%)
Dec 19, 2018 70.88 72.90 70.11 70.72 1,768,793 +0.06(+0.09%)
Dec 18, 2018 71.78 72.84 69.89 70.65 1,432,193 -0.70(-0.99%)
Dec 17, 2018 72.39 72.79 70.89 71.36 1,589,127 -1.83(-2.49%)
Dec 14, 2018 74.86 75.37 72.99 73.18 1,691,916 -2.71(-3.57%)
Dec 13, 2018 76.85 77.23 75.32 75.89 1,144,418 -1.23(-1.60%)
Dec 12, 2018 76.99 78.75 76.98 77.12 1,268,770 +0.69(+0.90%)
Dec 11, 2018 78.20 78.57 75.67 76.43 1,305,207 -0.99(-1.28%)
Dec 10, 2018 78.23 78.23 74.55 77.43 1,288,366 -0.71(-0.91%)
Dec 07, 2018 79.27 79.94 77.84 78.14 1,008,632 -1.54(-1.93%)
Dec 06, 2018 80.61 80.61 77.22 79.68 1,707,747 -1.51(-1.86%)
Dec 04, 2018 82.11 83.64 81.00 81.19 2,269,126 -1.31(-1.58%)
Dec 03, 2018 82.46 83.11 81.60 82.49 1,370,710 +0.11(+0.13%)
Nov 30, 2018 84.03 84.21 81.24 82.38 2,087,513 -1.48(-1.77%)
Nov 29, 2018 84.23 84.52 83.29 83.87 862,849 -0.69(-0.81%)
Nov 28, 2018 83.12 84.58 82.52 84.55 1,081,934 +1.49(+1.80%)
Nov 27, 2018 82.37 83.17 81.87 83.06 1,432,035 +0.64(+0.78%)
Nov 26, 2018 82.13 82.69 81.57 82.42 1,001,764 +1.19(+1.46%)
Nov 23, 2018 80.79 81.55 80.12 81.23 389,985 +0.21(+0.26%)
Nov 21, 2018 81.02 81.02 81.02 0 -1.33(-1.62%)
Nov 20, 2018 83.45 84.82 81.51 82.36 2,264,913 -1.81(-2.15%)
Nov 19, 2018 82.57 84.67 81.69 84.16 2,186,620 +1.92(+2.33%)
Nov 16, 2018 81.84 82.59 81.04 82.24 1,268,263 +0.00(+0.00%)
Nov 15, 2018 81.79 82.27 79.41 82.24 1,301,236 -0.40(-0.48%)
Nov 14, 2018 84.43 85.28 82.30 82.64 1,277,371 -1.60(-1.89%)
Nov 13, 2018 83.06 85.42 82.80 84.24 1,824,915 +1.28(+1.55%)
Nov 12, 2018 81.51 83.33 81.17 82.95 1,034,888 +0.98(+1.19%)
Nov 09, 2018 82.00 83.31 80.85 81.98 1,223,900 -0.29(-0.35%)
Nov 08, 2018 79.22 83.05 78.30 82.26 2,327,901 +2.43(+3.04%)
Nov 07, 2018 77.86 80.60 77.86 79.84 2,140,930 +2.34(+3.02%)
Nov 06, 2018 77.03 79.28 74.06 77.49 5,383,180 -4.21(-5.15%)
Nov 05, 2018 82.26 82.63 81.41 81.70 1,260,400 -0.01(-0.01%)
Nov 02, 2018 84.61 84.86 81.24 81.71 1,072,579 -2.17(-2.58%)
Nov 01, 2018 81.59 84.11 81.54 83.88 1,005,721 +2.69(+3.32%)
Oct 31, 2018 81.19 82.31 80.38 81.18 1,042,638 +0.36(+0.45%)
Oct 30, 2018 79.65 80.89 79.16 80.82 1,187,635 +1.49(+1.88%)
Oct 29, 2018 79.26 80.93 78.31 79.33 842,672 +1.17(+1.50%)
Oct 26, 2018 78.36 79.45 76.64 78.16 1,102,605 -0.92(-1.17%)
Oct 25, 2018 78.07 80.54 77.11 79.08 2,905,831 +1.13(+1.46%)
Oct 24, 2018 82.88 83.20 77.80 77.95 3,026,920 -5.34(-6.41%)
Oct 23, 2018 82.06 83.71 80.71 83.29 1,019,583 +0.06(+0.07%)
Oct 22, 2018 85.76 86.26 82.71 83.23 1,349,328 -2.38(-2.78%)
Oct 19, 2018 86.06 87.50 85.28 85.61 1,192,899 -0.54(-0.62%)
Oct 18, 2018 86.68 86.98 85.37 86.15 955,076 -0.35(-0.41%)
Oct 17, 2018 85.58 87.24 85.34 86.50 1,593,727 +1.10(+1.29%)
Oct 16, 2018 83.06 86.00 82.56 85.40 2,189,837 +2.80(+3.38%)
Oct 15, 2018 81.25 83.53 81.25 82.60 1,037,060 +0.98(+1.20%)
Oct 12, 2018 81.41 81.90 80.04 81.63 1,244,278 +1.08(+1.34%)
Oct 11, 2018 83.52 83.76 80.14 80.55 1,723,679 -3.26(-3.89%)
Oct 10, 2018 84.00 85.64 83.78 83.80 1,931,137 -0.07(-0.09%)
Oct 09, 2018 84.40 84.69 83.43 83.88 1,255,100 -0.34(-0.41%)
Oct 08, 2018 83.58 85.10 83.58 84.22 1,261,092 +0.66(+0.78%)
Oct 05, 2018 83.96 85.05 82.95 83.56 1,277,881 -0.42(-0.51%)
Oct 04, 2018 84.28 85.40 83.78 83.99 1,409,583 +0.01(+0.01%)
Oct 03, 2018 84.92 85.53 83.79 83.98 1,523,020 -0.34(-0.40%)
Oct 02, 2018 85.34 85.94 84.31 84.32 1,298,127 -1.28(-1.50%)
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.