Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.99 77.76 75.95 77.26 3,028,237 +0.26(+0.34%)
Sep 27, 2018 76.46 77.09 75.52 77.00 2,762,810 +1.53(+2.03%)
Sep 26, 2018 74.86 76.44 74.86 75.47 2,283,769 +0.92(+1.23%)
Sep 25, 2018 76.84 76.84 74.49 74.56 2,513,882 -1.72(-2.25%)
Sep 24, 2018 75.41 76.36 75.23 76.27 1,527,500 +0.40(+0.52%)
Sep 21, 2018 76.45 76.99 75.59 75.88 4,031,286 -0.23(-0.30%)
Sep 20, 2018 75.36 76.45 75.12 76.11 1,969,828 +1.27(+1.70%)
Sep 19, 2018 74.73 75.49 74.51 74.84 1,345,449 +0.08(+0.10%)
Sep 18, 2018 73.93 75.12 73.91 74.76 1,471,087 +0.82(+1.11%)
Sep 17, 2018 74.35 74.35 73.80 73.94 2,434,581 -0.82(-1.10%)
Sep 14, 2018 74.50 75.17 74.02 74.76 1,686,516 +0.22(+0.30%)
Sep 13, 2018 76.38 76.38 73.94 74.54 2,421,278 +1.19(+1.62%)
Sep 12, 2018 73.34 73.53 71.76 73.35 3,283,028 -0.34(-0.46%)
Sep 11, 2018 73.99 74.46 73.41 73.69 1,806,442 -0.46(-0.62%)
Sep 10, 2018 74.96 75.14 73.72 74.15 2,022,855 -0.25(-0.34%)
Sep 07, 2018 74.45 75.47 73.77 74.40 2,208,014 -0.81(-1.08%)
Sep 06, 2018 75.72 75.94 73.97 75.21 2,200,381 -0.73(-0.96%)
Sep 05, 2018 75.93 76.62 75.00 75.94 2,018,922 +0.01(+0.01%)
Sep 04, 2018 74.97 76.11 74.07 75.93 2,318,431 +0.93(+1.23%)
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%)
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.