Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.75 67.16 66.36 66.72 15,918,592 +0.18(+0.27%)
Jul 30, 2018 67.56 67.67 66.16 66.55 18,969,572 -1.05(-1.56%)
Jul 27, 2018 68.86 68.91 67.18 67.60 33,775,452 -1.18(-1.71%)
Jul 26, 2018 68.65 69.00 68.53 68.78 13,336,071 -1.07(-1.54%)
Jul 25, 2018 69.00 69.85 68.90 69.85 16,249,757 +0.87(+1.25%)
Jul 24, 2018 69.29 69.56 68.70 68.98 11,456,327 +0.38(+0.55%)
Jul 23, 2018 68.12 68.64 67.85 68.61 13,365,091 +0.35(+0.51%)
Jul 20, 2018 68.50 68.63 68.17 68.26 7,673,822 +0.02(+0.03%)
Jul 19, 2018 68.31 68.58 68.12 68.24 7,924,057 -0.24(-0.36%)
Jul 18, 2018 68.58 68.59 68.24 68.48 7,527,221 -0.11(-0.16%)
Jul 17, 2018 67.60 68.71 67.56 68.60 7,920,078 +0.51(+0.75%)
Jul 16, 2018 68.27 68.41 67.96 68.09 7,084,550 -0.16(-0.23%)
Jul 13, 2018 68.33 68.42 68.03 68.25 9,840,550 -0.08(-0.11%)
Jul 12, 2018 67.55 68.36 67.48 68.32 12,598,557 +1.06(+1.58%)
Jul 11, 2018 67.04 67.52 66.94 67.26 13,790,854 -0.26(-0.39%)
Jul 10, 2018 67.37 67.71 67.37 67.52 12,215,488 +0.16(+0.24%)
Jul 09, 2018 67.21 67.38 66.87 67.36 9,274,848 +0.51(+0.76%)
Jul 06, 2018 66.12 66.96 65.96 66.86 13,606,911 +0.77(+1.17%)
Jul 05, 2018 65.57 66.12 65.38 66.08 14,518,842 +0.92(+1.41%)
Jul 03, 2018 65.16 65.16 65.16 0 -0.78(-1.18%)
Jul 02, 2018 64.80 65.96 64.70 65.94 13,334,708 +0.58(+0.89%)
Jun 29, 2018 65.92 65.32 65.36 10,639,162 -0.03(-0.04%)
Jun 28, 2018 64.51 65.61 64.51 65.39 18,918,130 +0.79(+1.22%)
Jun 27, 2018 65.70 66.00 64.58 64.60 23,441,246 -0.89(-1.36%)
Jun 26, 2018 65.44 65.92 65.28 65.49 14,734,444 +0.26(+0.40%)
Jun 25, 2018 66.08 66.14 64.66 65.23 19,161,086 -1.38(-2.08%)
Jun 22, 2018 67.00 67.02 66.34 66.61 16,729,610 -0.22(-0.32%)
Jun 21, 2018 67.61 67.65 66.67 66.83 15,747,637 -0.52(-0.77%)
Jun 20, 2018 67.36 67.67 67.27 67.35 12,186,492 +0.14(+0.21%)
Jun 19, 2018 67.23 66.35 67.20 13,771,290 -0.35(-0.52%)
Jun 18, 2018 67.01 67.60 66.80 67.55 8,811,324 +0.08(+0.11%)
Jun 15, 2018 67.98 67.98 67.48 17,878,186 -0.26(-0.38%)
Jun 14, 2018 67.52 67.90 67.42 67.74 12,082,306 +0.48(+0.71%)
Jun 13, 2018 67.60 67.90 67.23 67.26 15,614,603 -0.35(-0.51%)
Jun 12, 2018 67.40 67.65 67.29 67.60 8,334,096 +0.33(+0.49%)
Jun 11, 2018 67.24 67.49 67.09 67.28 7,811,449 +0.08(+0.11%)
Jun 08, 2018 66.81 67.32 66.67 67.20 10,564,851 -0.11(-0.17%)
Jun 07, 2018 67.82 67.82 66.83 67.31 20,824,722 -0.54(-0.80%)
Jun 06, 2018 67.86 67.18 67.86 18,865,544 +0.44(+0.65%)
Jun 05, 2018 67.35 67.54 67.16 67.42 18,425,980 +0.23(+0.35%)
Jun 04, 2018 66.82 67.25 66.75 67.18 10,594,978 +0.53(+0.80%)
Jun 01, 2018 65.97 66.66 65.86 66.65 13,570,761 +1.12(+1.70%)
May 31, 2018 65.51 65.96 65.38 65.53 16,302,586 +0.02(+0.03%)
May 30, 2018 65.36 65.60 65.18 65.51 10,629,256 +0.48(+0.74%)
May 29, 2018 65.06 65.40 64.60 65.04 31,285,018 -0.36(-0.54%)
May 25, 2018 65.39 65.39 65.39 0 -0.05(-0.07%)
May 24, 2018 65.50 65.57 64.78 65.44 11,947,091 -0.08(-0.11%)
May 23, 2018 64.50 65.51 64.49 65.51 15,672,877 +0.48(+0.74%)
May 22, 2018 65.45 65.54 64.90 65.04 7,883,599 -0.09(-0.14%)
May 21, 2018 65.16 65.44 64.80 65.13 12,041,571 +0.56(+0.87%)
May 18, 2018 64.62 64.91 64.51 64.57 8,408,251 -0.27(-0.42%)
May 17, 2018 64.94 65.38 64.57 64.84 11,519,671 -0.34(-0.52%)
May 16, 2018 64.99 65.33 64.84 65.18 7,125,684 +0.29(+0.45%)
May 15, 2018 65.05 65.11 64.55 64.89 15,213,076 -0.62(-0.94%)
May 14, 2018 65.73 66.02 65.43 65.50 10,806,059 -0.01(-0.01%)
May 11, 2018 65.54 65.77 65.30 65.51 9,344,473 -0.09(-0.14%)
May 10, 2018 65.06 65.65 65.00 65.61 12,337,063 +0.84(+1.30%)
May 09, 2018 64.14 64.76 63.93 64.76 15,373,736 +0.79(+1.23%)
May 08, 2018 63.73 64.03 63.44 63.98 16,156,877 +0.14(+0.22%)
May 07, 2018 63.70 64.13 63.59 63.84 14,356,471 +0.44(+0.70%)
May 04, 2018 61.98 63.51 61.90 63.40 11,563,771 +1.18(+1.90%)
May 03, 2018 61.79 62.45 61.24 62.21 16,581,391 +0.14(+0.23%)
May 02, 2018 62.53 62.77 61.96 62.07 14,179,647 -0.07(-0.11%)
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.