Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 64.45 0 -1.33(-2.01%)
Oct 30, 2019 65.78 0 +1.45(+2.25%)
Oct 29, 2019 64.32 0 -1.33(-2.02%)
Oct 28, 2019 65.65 0 +0.45(+0.69%)
Oct 26, 2019 64.47 66.18 63.72 65.20 0 +0.00(+0.00%)
Oct 25, 2019 64.47 66.18 63.72 65.20 0 +0.27(+0.42%)
Oct 24, 2019 64.93 0 -0.90(-1.37%)
Oct 23, 2019 65.82 0 +0.32(+0.50%)
Oct 22, 2019 65.50 0 -2.32(-3.43%)
Oct 21, 2019 67.82 0 -0.08(-0.11%)
Oct 19, 2019 70.00 70.00 66.12 67.90 0 +0.00(+0.00%)
Oct 18, 2019 70.00 70.00 66.12 67.90 0 -0.05(-0.07%)
Oct 17, 2019 67.95 0 -2.68(-3.79%)
Oct 16, 2019 70.62 0 -1.50(-2.08%)
Oct 15, 2019 72.12 0 +3.00(+4.34%)
Oct 14, 2019 69.12 0 -0.72(-1.04%)
Oct 12, 2019 69.25 70.80 68.68 69.85 0 +0.00(+0.00%)
Oct 11, 2019 69.25 70.80 68.68 69.85 0 +0.25(+0.36%)
Oct 10, 2019 69.60 0 +0.12(+0.18%)
Oct 09, 2019 69.47 0 +2.07(+3.08%)
Oct 08, 2019 67.40 0 +3.15(+4.90%)
Oct 07, 2019 64.25 0 -2.97(-4.43%)
Oct 05, 2019 67.90 68.30 66.25 67.22 0 +0.00(+0.00%)
Oct 04, 2019 67.90 68.30 66.25 67.22 0 -0.03(-0.04%)
Oct 03, 2019 67.25 0 -1.85(-2.68%)
Oct 02, 2019 69.10 0 -0.83(-1.18%)
Oct 01, 2019 69.93 0 -2.67(-3.68%)
Sep 30, 2019 72.60 0 +2.82(+4.05%)
Sep 28, 2019 69.78 71.75 68.78 69.78 0 +0.00(+0.00%)
Sep 27, 2019 69.78 71.75 68.78 69.78 0 -0.07(-0.11%)
Sep 26, 2019 69.85 0 -1.55(-2.17%)
Sep 25, 2019 71.40 0 +2.30(+3.33%)
Sep 24, 2019 69.10 0 +0.65(+0.95%)
Sep 23, 2019 67.10 68.88 66.75 68.45 0 +2.20(+3.32%)
Sep 21, 2019 67.82 69.07 64.95 66.25 0 +0.00(+0.00%)
Sep 20, 2019 67.82 69.07 64.95 66.25 0 +0.00(+0.00%)
Sep 19, 2019 66.25 0 -1.55(-2.29%)
Sep 18, 2019 67.80 0 +0.12(+0.18%)
Sep 17, 2019 67.68 0 -3.00(-4.24%)
Sep 16, 2019 70.68 0 +3.98(+5.96%)
Sep 14, 2019 64.72 66.85 63.88 66.70 0 +0.00(+0.00%)
Sep 13, 2019 64.72 66.85 63.88 66.70 0 +0.22(+0.34%)
Sep 12, 2019 66.47 0 +5.27(+8.62%)
Sep 11, 2019 61.20 0 -1.52(-2.43%)
Sep 10, 2019 62.72 0 +0.40(+0.64%)
Sep 09, 2019 63.00 65.12 62.28 62.33 0 -0.97(-1.54%)
Sep 07, 2019 65.50 65.75 63.30 63.30 0 +0.00(+0.00%)
Sep 06, 2019 65.50 65.75 63.30 63.30 0 -0.20(-0.31%)
Sep 05, 2019 63.50 0 -3.62(-5.40%)
Sep 04, 2019 67.12 0 +0.60(+0.90%)
Sep 03, 2019 66.53 0 +2.80(+4.39%)
Aug 31, 2019 64.55 64.75 63.33 63.72 0 +0.00(+0.00%)
Aug 30, 2019 64.55 64.75 63.33 63.72 0 +0.20(+0.31%)
Aug 29, 2019 63.53 0 +0.03(+0.04%)
Aug 28, 2019 63.50 0 +0.28(+0.43%)
Aug 27, 2019 63.22 0 -0.58(-0.90%)
Aug 26, 2019 63.80 0 +3.88(+6.47%)
Aug 24, 2019 61.58 61.60 59.30 59.92 0 +0.00(+0.00%)
Aug 23, 2019 61.58 61.60 59.30 59.92 0 +0.62(+1.05%)
Aug 22, 2019 59.30 0 -4.00(-6.32%)
Aug 21, 2019 63.30 0 -1.67(-2.58%)
Aug 20, 2019 64.97 0 +0.95(+1.48%)
Aug 19, 2019 64.03 0 +2.03(+3.27%)
Aug 17, 2019 65.30 66.53 62.00 62.00 0 +0.00(+0.00%)
Aug 16, 2019 65.30 66.53 62.00 62.00 0 +0.00(+0.00%)
Aug 15, 2019 62.00 0 -4.78(-7.15%)
Aug 14, 2019 66.78 0 +2.20(+3.41%)
Aug 13, 2019 64.57 0 -2.50(-3.73%)
Aug 12, 2019 67.07 0 +0.20(+0.30%)
Aug 10, 2019 68.30 68.65 66.60 66.88 0 +0.00(+0.00%)
Aug 09, 2019 68.30 68.65 66.60 66.88 0 -0.10(-0.15%)
Aug 08, 2019 66.97 0 +0.12(+0.19%)
Aug 07, 2019 66.85 0 +2.25(+3.48%)
Aug 06, 2019 64.60 0 -2.83(-4.19%)
Aug 05, 2019 67.43 0 +1.50(+2.28%)
Aug 03, 2019 67.88 69.30 65.47 65.93 0 +0.00(+0.00%)
Aug 02, 2019 67.88 69.30 65.47 65.93 0 +0.20(+0.30%)
Aug 01, 2019 65.72 0 -5.28(-7.43%)
Jul 31, 2019 71.00 0 -2.70(-3.66%)
Jul 30, 2019 76.75 76.75 73.03 73.70 0 -2.75(-3.60%)
Jul 29, 2019 76.45 0 -3.00(-3.78%)
Jul 27, 2019 79.07 79.93 78.68 79.45 0 +0.00(+0.00%)
Jul 26, 2019 79.07 79.93 78.68 79.45 0 +0.00(+0.00%)
Jul 25, 2019 79.45 0 -1.40(-1.73%)
Jul 24, 2019 80.85 0 -0.95(-1.16%)
Jul 23, 2019 81.80 0 +2.60(+3.28%)
Jul 22, 2019 79.20 0 -0.03(-0.03%)
Jul 20, 2019 77.07 79.47 76.12 79.22 0 +0.00(+0.00%)
Jul 19, 2019 77.07 79.47 76.12 79.22 0 +0.30(+0.38%)
Jul 18, 2019 78.93 0 +1.10(+1.41%)
Jul 17, 2019 77.82 0 +2.52(+3.35%)
Jul 16, 2019 75.30 0 +1.40(+1.89%)
Jul 15, 2019 73.90 0 +0.65(+0.89%)
Jul 13, 2019 72.00 73.68 72.00 73.25 0 +0.00(+0.00%)
Jul 12, 2019 72.00 73.68 72.00 73.25 0 +0.03(+0.03%)
Jul 11, 2019 73.22 0 -0.03(-0.03%)
Jul 10, 2019 73.25 0 -5.82(-7.37%)
Jul 09, 2019 79.07 0 +3.00(+3.94%)
Jul 08, 2019 76.07 0 -1.00(-1.30%)
Jul 06, 2019 77.82 77.93 76.30 77.07 0 +0.00(+0.00%)
Jul 05, 2019 77.82 77.93 76.30 77.07 0 +0.02(+0.03%)
Jul 04, 2019 77.05 0 -1.57(-2.00%)
Jul 03, 2019 79.12 80.85 77.82 78.62 0 +0.25(+0.32%)
Jul 02, 2019 78.38 0 -0.32(-0.41%)
Jul 01, 2019 78.70 0 +2.35(+3.08%)
Jun 29, 2019 76.35 79.82 75.75 76.35 0 +0.00(+0.00%)
Jun 28, 2019 76.35 79.82 75.75 76.35 0 +0.35(+0.46%)
Jun 27, 2019 76.00 0 +0.53(+0.70%)
Jun 26, 2019 75.47 0 -0.70(-0.92%)
Jun 25, 2019 76.18 0 +1.95(+2.63%)
Jun 24, 2019 74.22 0 -3.68(-4.72%)
Jun 22, 2019 80.25 80.47 77.90 77.90 0 +0.00(+0.00%)
Jun 21, 2019 80.25 80.47 77.90 77.90 0 +0.00(+0.00%)
Jun 20, 2019 77.90 0 -5.10(-6.14%)
Jun 19, 2019 83.00 0 +1.30(+1.59%)
Jun 18, 2019 81.70 0 -0.55(-0.67%)
Jun 17, 2019 82.25 0 +2.20(+2.75%)
Jun 15, 2019 82.88 84.20 79.82 80.05 0 +0.00(+0.00%)
Jun 14, 2019 82.88 84.20 79.82 80.05 0 -0.57(-0.71%)
Jun 13, 2019 80.62 0 -1.90(-2.30%)
Jun 12, 2019 82.53 0 -0.45(-0.54%)
Jun 11, 2019 82.97 0 -3.22(-3.74%)
Jun 10, 2019 86.20 0 +2.85(+3.42%)
Jun 08, 2019 85.90 85.90 83.35 83.35 0 +0.00(+0.00%)
Jun 07, 2019 85.90 85.90 83.35 83.35 0 +0.00(+0.00%)
Jun 06, 2019 83.35 0 -2.93(-3.39%)
Jun 05, 2019 86.28 0 +0.47(+0.55%)
Jun 04, 2019 85.80 0 +1.28(+1.51%)
Jun 03, 2019 84.53 0 -1.17(-1.37%)
Jun 01, 2019 87.57 88.32 85.20 85.70 0 +0.00(+0.00%)
May 31, 2019 87.57 88.32 85.20 85.70 0 -0.23(-0.26%)
May 30, 2019 85.93 0 -1.88(-2.14%)
May 29, 2019 87.80 0 +2.10(+2.45%)
May 28, 2019 85.70 0 -2.25(-2.56%)
May 26, 2019 89.70 90.95 87.95 87.95 0 +0.00(+0.00%)
May 25, 2019 89.70 90.95 87.95 87.95 0 +0.00(+0.00%)
May 24, 2019 89.70 90.95 87.95 87.95 0 +0.00(+0.00%)
May 23, 2019 87.95 0 -3.10(-3.40%)
May 22, 2019 91.05 0 -0.32(-0.36%)
May 21, 2019 91.38 0 -1.62(-1.75%)
May 20, 2019 93.00 0 +0.07(+0.08%)
May 18, 2019 91.88 93.03 90.18 92.93 0 +0.00(+0.00%)
May 17, 2019 91.88 93.03 90.18 92.93 0 -0.07(-0.08%)
May 16, 2019 93.00 0 +1.07(+1.17%)
May 15, 2019 91.93 0 +1.88(+2.08%)
May 14, 2019 90.05 0 +2.30(+2.62%)
May 13, 2019 87.75 0 -2.68(-2.96%)
May 11, 2019 90.45 91.72 89.70 90.43 0 +0.00(+0.00%)
May 10, 2019 90.45 91.72 89.70 90.43 0 -0.32(-0.36%)
May 09, 2019 90.75 0 +2.20(+2.48%)
May 08, 2019 88.55 0 -0.70(-0.78%)
May 07, 2019 89.25 0 -0.50(-0.56%)
May 06, 2019 89.75 0 -2.80(-3.03%)
May 04, 2019 92.35 93.72 91.97 92.55 0 +0.00(+0.00%)
May 03, 2019 92.35 93.72 91.97 92.55 0 -0.20(-0.22%)
May 02, 2019 92.75 0 +1.53(+1.67%)
May 01, 2019 91.22 0 +3.00(+3.40%)
Apr 30, 2019 88.22 0 +0.17(+0.20%)
Apr 29, 2019 88.05 0 -0.52(-0.59%)
Apr 27, 2019 89.43 91.43 88.47 88.57 0 +0.00(+0.00%)
Apr 26, 2019 89.43 91.43 88.47 88.57 0 -0.18(-0.20%)
Apr 25, 2019 88.75 0 -4.03(-4.34%)
Apr 24, 2019 92.78 0 +0.40(+0.43%)
Apr 23, 2019 92.38 0 -1.40(-1.49%)
Apr 22, 2019 93.78 0 -2.97(-3.07%)
Apr 19, 2019 96.53 97.03 94.35 96.75 0 +0.00(+0.00%)
Apr 18, 2019 96.53 97.03 94.35 96.75 0 +0.00(+0.00%)
Apr 17, 2019 96.75 0 -0.38(-0.39%)
Apr 16, 2019 97.12 0 -1.18(-1.20%)
Apr 15, 2019 98.30 0 +0.00(+0.00%)
Apr 13, 2019 96.68 98.72 95.10 98.30 0 +0.00(+0.00%)
Apr 12, 2019 96.68 98.72 95.10 98.30 0 -0.20(-0.20%)
Apr 11, 2019 98.50 0 +2.05(+2.13%)
Apr 10, 2019 96.45 0 +1.30(+1.37%)
Apr 09, 2019 95.15 0 -2.67(-2.73%)
Apr 08, 2019 98.57 98.93 96.85 97.82 0 -1.30(-1.31%)
Apr 06, 2019 99.22 99.82 96.10 99.12 0 +0.00(+0.00%)
Apr 05, 2019 99.22 99.82 96.10 99.12 0 +0.15(+0.15%)
Apr 04, 2019 98.97 0 +4.12(+4.35%)
Apr 03, 2019 94.85 0 +3.35(+3.66%)
Apr 02, 2019 91.50 0 +3.00(+3.39%)
Apr 01, 2019 88.50 0 +0.85(+0.97%)
Mar 30, 2019 90.75 92.40 87.57 87.65 0 +0.00(+0.00%)
Mar 29, 2019 90.75 92.40 87.57 87.65 0 -0.90(-1.02%)
Mar 28, 2019 88.55 0 -6.25(-6.59%)
Mar 27, 2019 94.80 0 -0.52(-0.55%)
Mar 26, 2019 95.32 0 -0.23(-0.24%)
Mar 25, 2019 95.55 0 +0.10(+0.10%)
Mar 23, 2019 96.03 97.82 91.03 95.45 0 -0.23(-0.24%)
Mar 22, 2019 95.68 0 +0.00(+0.00%)
Mar 21, 2019 95.68 0 +5.43(+6.01%)
Mar 20, 2019 90.25 0 +3.00(+3.44%)
Mar 19, 2019 87.25 0 -0.55(-0.63%)
Mar 18, 2019 87.80 0 +1.28(+1.47%)
Mar 16, 2019 83.65 86.53 83.45 86.53 0 +0.00(+0.00%)
Mar 15, 2019 86.53 0 +0.00(+0.00%)
Mar 14, 2019 86.53 0 +23.05(+36.31%)
Mar 13, 2019 63.47 0 -0.18(-0.27%)
Mar 12, 2019 63.65 0 +0.80(+1.27%)
Mar 11, 2019 62.85 0 +2.12(+3.50%)
Mar 09, 2019 57.97 60.72 57.85 60.72 0 +0.17(+0.29%)
Mar 08, 2019 60.55 0 +0.00(+0.00%)
Mar 07, 2019 60.55 0 +3.47(+6.09%)
Mar 06, 2019 57.08 0 -0.83(-1.42%)
Mar 05, 2019 57.90 0 +0.58(+1.00%)
Mar 04, 2019 57.33 0 +0.83(+1.46%)
Mar 02, 2019 55.70 57.58 55.67 56.50 0 +0.10(+0.18%)
Mar 01, 2019 56.40 0 +0.00(+0.00%)
Feb 28, 2019 56.40 0 +0.80(+1.44%)
Feb 27, 2019 55.60 0 -0.12(-0.22%)
Feb 26, 2019 55.72 0 +1.82(+3.39%)
Feb 25, 2019 53.90 0 -1.67(-3.01%)
Feb 23, 2019 55.60 56.60 55.22 55.58 0 +0.12(+0.23%)
Feb 22, 2019 55.45 0 -0.50(-0.89%)
Feb 21, 2019 55.95 0 +2.98(+5.62%)
Feb 20, 2019 52.97 0 -3.55(-6.28%)
Feb 19, 2019 56.53 0 -3.05(-5.12%)
Feb 17, 2019 58.70 60.28 58.12 59.58 0 +0.00(+0.00%)
Feb 16, 2019 58.70 60.28 58.12 59.58 0 +0.05(+0.08%)
Feb 15, 2019 59.53 0 +0.83(+1.41%)
Feb 14, 2019 58.70 0 -1.08(-1.80%)
Feb 13, 2019 59.78 0 -0.55(-0.91%)
Feb 12, 2019 60.33 0 +1.25(+2.12%)
Feb 11, 2019 59.08 0 +0.70(+1.20%)
Feb 09, 2019 59.67 59.72 58.38 58.38 0 -0.05(-0.09%)
Feb 08, 2019 58.42 0 -1.17(-1.97%)
Feb 07, 2019 59.60 0 -1.30(-2.13%)
Feb 06, 2019 60.90 0 -0.70(-1.14%)
Feb 05, 2019 61.60 0 -1.45(-2.30%)
Feb 04, 2019 63.05 0 +2.90(+4.82%)
Feb 02, 2019 60.88 60.88 59.83 60.15 0 +0.00(+0.00%)
Feb 01, 2019 60.88 60.88 59.83 60.15 0 +0.03(+0.04%)
Jan 31, 2019 60.12 0 -2.10(-3.37%)
Jan 30, 2019 62.22 0 -0.33(-0.52%)
Jan 29, 2019 62.55 0 +0.22(+0.36%)
Jan 28, 2019 62.33 0 +0.28(+0.44%)
Jan 26, 2019 63.12 63.17 61.62 62.05 0 -0.08(-0.12%)
Jan 25, 2019 62.12 0 +0.00(+0.00%)
Jan 24, 2019 62.12 0 -2.72(-4.20%)
Jan 23, 2019 64.85 0 -1.25(-1.89%)
Jan 22, 2019 66.10 0 -0.28(-0.41%)
Jan 20, 2019 64.70 67.40 64.65 66.38 0 +0.00(+0.00%)
Jan 19, 2019 64.70 67.40 64.65 66.38 0 +0.10(+0.15%)
Jan 18, 2019 66.28 0 +1.65(+2.55%)
Jan 17, 2019 64.62 0 -0.45(-0.69%)
Jan 16, 2019 65.07 0 -1.88(-2.80%)
Jan 15, 2019 66.95 0 +0.12(+0.19%)
Jan 14, 2019 66.82 0 -0.55(-0.82%)
Jan 12, 2019 67.70 68.25 66.43 67.38 0 +0.03(+0.04%)
Jan 11, 2019 67.35 0 +0.00(+0.00%)
Jan 10, 2019 67.35 0 +3.57(+5.61%)
Jan 09, 2019 63.78 0 +1.18(+1.88%)
Jan 08, 2019 62.60 0 +0.70(+1.13%)
Jan 07, 2019 61.90 0 +0.08(+0.12%)
Jan 05, 2019 62.78 62.95 61.40 61.83 0 -0.12(-0.20%)
Jan 04, 2019 61.95 0 +0.00(+0.00%)
Jan 03, 2019 61.95 0 +0.25(+0.41%)
Jan 02, 2019 61.70 0 +0.73(+1.19%)
Jan 01, 2019 60.97 0 -0.03(-0.04%)
Dec 31, 2018 60.85 61.47 60.80 61.00 0 +0.03(+0.04%)
Dec 30, 2018 60.97 0 +0.20(+0.33%)
Dec 29, 2018 60.95 61.20 60.55 60.78 0 +0.12(+0.21%)
Dec 28, 2018 60.65 0 +0.00(+0.00%)
Dec 27, 2018 60.65 0 +0.28(+0.46%)
Dec 26, 2018 60.38 0 +0.08(+0.12%)
Dec 25, 2018 60.30 0 +0.08(+0.12%)
Dec 24, 2018 61.90 61.90 60.22 60.22 0 -0.88(-1.43%)
Dec 22, 2018 63.25 63.25 61.03 61.10 0 -0.03(-0.04%)
Dec 21, 2018 61.12 0 -1.42(-2.28%)
Dec 20, 2018 62.55 63.42 61.80 62.55 0 -0.15(-0.24%)
Dec 19, 2018 62.70 0 +0.05(+0.08%)
Dec 18, 2018 62.65 0 -1.17(-1.84%)
Dec 17, 2018 63.83 0 -0.95(-1.47%)
Dec 15, 2018 65.28 66.80 64.45 64.78 0 +0.28(+0.43%)
Dec 14, 2018 64.50 0 +0.00(+0.00%)
Dec 13, 2018 64.50 0 -1.20(-1.83%)
Dec 12, 2018 65.70 0 +0.50(+0.77%)
Dec 11, 2018 65.20 0 -1.62(-2.43%)
Dec 10, 2018 66.82 0 -0.98(-1.44%)
Dec 08, 2018 67.57 67.95 66.07 67.80 0 +0.00(+0.00%)
Dec 07, 2018 67.57 67.95 66.07 67.80 0 -0.07(-0.11%)
Dec 06, 2018 67.88 0 +0.12(+0.18%)
Dec 05, 2018 67.75 0 +1.70(+2.57%)
Dec 04, 2018 66.05 0 -0.85(-1.27%)
Dec 03, 2018 66.90 0 -0.57(-0.85%)
Dec 01, 2018 67.47 67.82 65.95 67.47 0 -0.08(-0.11%)
Nov 30, 2018 67.55 0 +0.00(+0.00%)
Nov 29, 2018 67.55 0 +3.05(+4.73%)
Nov 28, 2018 64.50 0 -0.55(-0.85%)
Nov 27, 2018 65.05 0 -0.50(-0.76%)
Nov 26, 2018 65.55 0 -2.52(-3.71%)
Nov 24, 2018 66.12 68.30 66.10 68.07 0 +0.25(+0.37%)
Nov 23, 2018 67.82 0 +1.65(+2.49%)
Nov 22, 2018 66.18 0 -0.15(-0.23%)
Nov 21, 2018 66.68 66.85 65.60 66.32 0 -0.80(-1.19%)
Nov 20, 2018 67.12 0 -1.90(-2.75%)
Nov 19, 2018 69.03 0 +2.28(+3.41%)
Nov 17, 2018 64.20 66.75 64.07 66.75 0 +0.00(+0.00%)
Nov 16, 2018 66.75 0 +3.00(+4.71%)
Nov 15, 2018 63.75 0 +1.40(+2.25%)
Nov 14, 2018 62.35 0 +0.17(+0.28%)
Nov 13, 2018 62.17 0 +5.62(+9.95%)
Nov 12, 2018 56.55 0 +0.65(+1.16%)
Nov 10, 2018 54.80 56.10 54.22 55.90 0 +0.10(+0.18%)
Nov 09, 2018 55.80 0 +0.17(+0.31%)
Nov 08, 2018 55.62 0 +0.10(+0.18%)
Nov 07, 2018 55.53 0 +1.43(+2.63%)
Nov 06, 2018 54.10 0 -3.00(-5.25%)
Nov 05, 2018 57.10 0 -1.12(-1.93%)
Nov 03, 2018 57.78 58.60 57.25 58.22 0 +0.00(+0.00%)
Nov 02, 2018 57.78 58.60 57.25 58.22 0 +0.10(+0.17%)
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.
 
bottom clear