Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 79.88 80.68 78.81 80.17 2,918,500 +0.27(+0.34%)
Sep 27, 2018 79.34 79.99 78.36 79.90 2,662,691 +1.59(+2.03%)
Sep 26, 2018 77.68 79.31 77.68 78.31 2,201,010 +0.95(+1.23%)
Sep 25, 2018 79.73 79.73 77.29 77.36 2,422,784 -1.78(-2.25%)
Sep 24, 2018 78.25 79.23 78.06 79.14 1,472,147 +0.41(+0.52%)
Sep 21, 2018 79.32 79.88 78.43 78.73 3,885,200 -0.24(-0.30%)
Sep 20, 2018 78.19 79.32 77.94 78.97 1,898,446 +1.32(+1.70%)
Sep 19, 2018 77.54 78.33 77.31 77.65 1,296,693 +0.08(+0.10%)
Sep 18, 2018 76.71 77.94 76.69 77.57 1,417,778 +0.85(+1.11%)
Sep 17, 2018 77.15 77.15 76.57 76.72 2,346,357 -0.85(-1.10%)
Sep 14, 2018 77.30 78.00 76.80 77.57 1,625,400 +0.23(+0.30%)
Sep 13, 2018 79.25 79.25 76.72 77.34 2,333,536 +1.23(+1.62%)
Sep 12, 2018 76.10 76.29 74.46 76.11 3,164,058 -0.35(-0.46%)
Sep 11, 2018 76.77 77.26 76.17 76.46 1,740,980 -0.48(-0.62%)
Sep 10, 2018 77.78 77.97 76.49 76.94 1,949,551 -0.26(-0.34%)
Sep 07, 2018 77.25 78.31 76.54 77.20 2,128,000 -0.84(-1.08%)
Sep 06, 2018 78.57 78.80 76.75 78.04 2,120,644 -0.76(-0.96%)
Sep 05, 2018 78.78 79.50 77.82 78.80 1,945,760 +0.01(+0.01%)
Sep 04, 2018 77.79 78.97 76.85 78.79 2,234,416 +0.96(+1.23%)
Aug 31, 2018 77.83 77.83 77.83 0 +0.61(+0.79%)
Aug 30, 2018 78.15 78.38 77.01 77.22 1,909,203 -1.04(-1.33%)
Aug 29, 2018 77.19 78.85 76.62 78.26 3,882,271 +1.27(+1.65%)
Aug 28, 2018 77.50 77.69 76.18 76.99 3,130,734 +1.75(+2.33%)
Aug 27, 2018 74.19 75.53 74.10 75.24 2,160,299 +1.45(+1.97%)
Aug 24, 2018 73.40 73.93 73.04 73.79 1,647,200 +0.63(+0.86%)
Aug 23, 2018 72.85 73.62 72.85 73.16 1,334,962 +0.19(+0.26%)
Aug 22, 2018 72.15 73.21 71.75 72.97 2,408,571 +0.55(+0.76%)
Aug 21, 2018 71.18 72.74 71.18 72.42 1,646,932 +1.30(+1.83%)
Aug 20, 2018 71.26 71.30 69.68 71.12 1,671,631 +0.10(+0.14%)
Aug 17, 2018 70.08 71.17 69.70 71.02 1,302,900 +0.41(+0.58%)
Aug 16, 2018 71.28 71.46 70.30 70.61 1,594,517 +0.00(+0.00%)
Aug 15, 2018 70.42 70.87 69.62 70.61 1,631,976 -0.55(-0.77%)
Aug 14, 2018 72.01 72.17 71.02 71.16 1,685,174 -0.49(-0.68%)
Aug 13, 2018 71.50 72.14 71.28 71.65 1,480,336 +0.49(+0.69%)
Aug 10, 2018 72.19 72.43 70.58 71.16 2,264,900 -2.27(-3.09%)
Aug 09, 2018 73.33 73.61 72.97 73.43 1,731,066 +0.00(+0.00%)
Aug 08, 2018 73.42 73.68 72.94 73.43 1,525,703 -0.01(-0.01%)
Aug 07, 2018 72.88 73.61 72.61 73.44 1,508,802 +0.32(+0.44%)
Aug 06, 2018 71.40 73.30 71.40 73.12 1,714,748 +1.25(+1.74%)
Aug 03, 2018 71.72 72.00 71.14 71.87 1,320,800 +0.15(+0.21%)
Aug 02, 2018 70.45 71.94 70.36 71.72 1,833,810 +0.58(+0.82%)
Aug 01, 2018 71.31 72.23 70.73 71.14 2,007,793 -0.93(-1.29%)
Jul 31, 2018 72.93 73.47 71.95 72.07 2,075,116 -0.83(-1.14%)
Jul 30, 2018 73.52 73.93 72.09 72.90 2,934,287 -0.98(-1.33%)
Jul 27, 2018 74.48 74.49 72.82 73.88 3,979,400 -0.61(-0.82%)
Jul 26, 2018 72.19 76.20 72.16 74.49 11,328,969 +6.52(+9.59%)
Jul 25, 2018 67.69 68.00 66.35 67.97 2,307,368 +0.23(+0.34%)
Jul 24, 2018 68.57 69.39 67.60 67.74 1,753,712 -0.63(-0.92%)
Jul 23, 2018 68.02 68.64 67.02 68.37 1,657,867 +0.20(+0.29%)
Jul 20, 2018 68.95 67.88 68.17 1,625,298 -0.48(-0.70%)
Jul 19, 2018 68.71 69.17 67.90 68.65 1,649,623 -0.09(-0.13%)
Jul 18, 2018 68.46 69.36 68.46 68.74 1,717,028 +0.49(+0.72%)
Jul 17, 2018 67.30 68.49 66.73 68.25 1,625,627 +0.53(+0.78%)
Jul 16, 2018 68.12 68.24 67.64 67.72 816,014 -0.27(-0.40%)
Jul 13, 2018 68.31 68.41 67.75 67.99 655,755 -0.23(-0.34%)
Jul 12, 2018 67.44 68.46 67.24 68.22 1,261,605 +0.89(+1.32%)
Jul 11, 2018 68.44 68.52 67.28 67.33 1,215,758 -1.86(-2.69%)
Jul 10, 2018 67.91 69.27 67.75 69.19 2,141,638 +1.22(+1.79%)
Jul 09, 2018 67.97 68.33 67.04 67.97 1,331,543 +0.38(+0.56%)
Jul 06, 2018 66.54 67.79 66.35 67.59 1,530,606 +0.76(+1.14%)
Jul 05, 2018 65.01 66.89 65.01 66.83 1,882,130 +2.16(+3.34%)
Jul 03, 2018 64.67 64.67 64.67 0 -0.97(-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.