Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 75.01 75.01 75.01 0 +0.59(+0.79%)
Aug 30, 2018 75.32 75.54 74.22 74.42 1,980,990 -1.00(-1.33%)
Aug 29, 2018 74.39 75.99 73.84 75.42 4,028,247 +1.22(+1.65%)
Aug 28, 2018 74.69 74.87 73.42 74.20 3,248,451 +1.69(+2.33%)
Aug 27, 2018 71.50 72.79 71.41 72.51 2,241,527 +1.40(+1.96%)
Aug 24, 2018 70.74 71.25 70.39 71.12 1,709,135 +0.61(+0.86%)
Aug 23, 2018 70.21 70.95 70.21 70.51 1,385,157 +0.18(+0.26%)
Aug 22, 2018 69.54 70.56 69.15 70.33 2,499,135 +0.53(+0.76%)
Aug 21, 2018 68.60 70.10 68.60 69.80 1,708,857 +1.25(+1.83%)
Aug 20, 2018 68.68 68.72 67.15 68.54 1,734,485 +0.10(+0.14%)
Aug 17, 2018 67.54 68.59 67.17 68.45 1,351,890 +0.40(+0.58%)
Aug 16, 2018 68.70 68.87 67.75 68.05 1,654,472 +0.00(+0.00%)
Aug 15, 2018 67.87 68.30 67.09 68.05 1,693,339 -0.53(-0.77%)
Aug 14, 2018 69.40 69.55 68.45 68.58 1,748,537 -0.47(-0.68%)
Aug 13, 2018 68.91 69.53 68.70 69.05 1,535,997 +0.47(+0.69%)
Aug 10, 2018 69.57 69.81 68.02 68.58 2,350,061 -2.19(-3.09%)
Aug 09, 2018 70.67 70.94 70.33 70.77 1,796,155 +0.00(+0.00%)
Aug 08, 2018 70.76 71.01 70.30 70.77 1,583,070 -0.01(-0.01%)
Aug 07, 2018 70.24 70.94 69.98 70.78 1,565,534 +0.66(+0.93%)
Aug 06, 2018 68.47 70.30 68.47 70.12 1,788,027 +1.20(+1.74%)
Aug 03, 2018 68.78 69.05 68.22 68.92 1,377,243 +0.14(+0.21%)
Aug 02, 2018 67.56 68.99 67.48 68.78 1,912,177 +0.56(+0.82%)
Aug 01, 2018 68.39 69.27 67.83 68.22 2,093,595 -0.89(-1.29%)
Jul 31, 2018 69.94 70.46 69.00 69.12 2,163,795 -0.80(-1.14%)
Jul 30, 2018 70.51 70.90 69.14 69.91 3,059,682 -0.94(-1.33%)
Jul 27, 2018 71.43 71.44 69.84 70.85 4,149,457 -0.59(-0.82%)
Jul 26, 2018 69.23 73.08 69.20 71.44 11,813,107 +6.25(+9.59%)
Jul 25, 2018 64.92 65.21 63.63 65.18 2,405,972 +0.22(+0.34%)
Jul 24, 2018 65.76 66.55 64.83 64.96 1,828,656 -0.60(-0.92%)
Jul 23, 2018 65.23 65.83 64.27 65.57 1,728,715 +0.19(+0.29%)
Jul 20, 2018 66.12 65.10 65.38 1,694,754 -0.46(-0.70%)
Jul 19, 2018 65.89 66.34 65.12 65.84 1,720,118 -0.09(-0.13%)
Jul 18, 2018 65.65 66.52 65.65 65.92 1,790,404 +0.47(+0.72%)
Jul 17, 2018 64.54 65.68 64.00 65.45 1,695,097 +0.51(+0.78%)
Jul 16, 2018 65.33 65.44 64.87 64.94 850,886 -0.26(-0.40%)
Jul 13, 2018 65.51 65.61 64.97 65.20 683,778 -0.22(-0.34%)
Jul 12, 2018 64.68 65.65 64.48 65.42 1,315,519 +0.85(+1.32%)
Jul 11, 2018 65.64 65.71 64.52 64.57 1,267,712 -1.78(-2.69%)
Jul 10, 2018 65.13 66.43 64.97 66.35 2,233,160 +1.17(+1.79%)
Jul 09, 2018 65.18 65.53 64.29 65.18 1,388,445 +0.36(+0.56%)
Jul 06, 2018 63.81 65.01 63.63 64.82 1,596,015 +0.73(+1.14%)
Jul 05, 2018 62.35 64.15 62.35 64.09 1,962,562 +2.07(+3.34%)
Jul 03, 2018 62.02 62.02 62.02 0 -0.93(-1.48%)
Jul 02, 2018 62.12 62.99 61.66 62.95 1,730,536 +0.36(+0.58%)
Jun 29, 2018 63.26 62.40 62.59 2,036,955 +0.12(+0.20%)
Jun 28, 2018 61.81 62.55 61.52 62.46 2,409,282 +0.61(+0.99%)
Jun 27, 2018 63.40 63.90 61.84 61.85 1,646,474 -1.43(-2.26%)
Jun 26, 2018 62.82 63.84 62.82 63.28 2,177,447 +0.48(+0.76%)
Jun 25, 2018 63.29 63.36 61.86 62.80 2,710,942 -1.20(-1.87%)
Jun 22, 2018 65.18 65.19 63.94 64.00 2,718,426 -0.91(-1.40%)
Jun 21, 2018 66.05 66.05 64.73 64.91 1,513,028 -0.92(-1.40%)
Jun 20, 2018 66.06 66.48 65.73 65.83 1,476,430 +0.13(+0.20%)
Jun 19, 2018 65.37 66.11 64.70 65.69 2,466,746 -1.20(-1.79%)
Jun 18, 2018 66.64 67.11 65.96 66.89 2,854,349 -0.45(-0.67%)
Jun 15, 2018 67.54 67.54 67.34 3,345,675 -0.20(-0.30%)
Jun 14, 2018 67.12 67.87 67.07 67.54 1,419,123 +0.62(+0.93%)
Jun 13, 2018 67.13 67.63 66.75 66.92 2,354,552 -0.21(-0.31%)
Jun 12, 2018 67.01 67.31 66.56 67.13 992,869 +0.27(+0.40%)
Jun 11, 2018 66.67 67.46 66.55 66.86 1,480,074 +0.17(+0.26%)
Jun 08, 2018 67.52 67.79 66.07 66.69 1,452,261 -1.10(-1.63%)
Jun 07, 2018 67.74 69.10 67.35 67.79 1,822,008 +0.03(+0.04%)
Jun 06, 2018 67.76 2,239,248 +0.23(+0.34%)
Jun 05, 2018 67.55 67.93 67.42 67.53 1,733,292 +0.09(+0.13%)
Jun 04, 2018 67.71 67.91 66.58 67.45 1,872,173 -0.04(-0.06%)
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.