Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 64.77 65.68 64.30 65.64 1,659,614 +0.38(+0.58%)
Jun 29, 2018 65.96 65.07 65.26 1,953,475 +0.13(+0.20%)
Jun 28, 2018 64.45 65.22 64.15 65.13 2,310,542 +0.64(+0.99%)
Jun 27, 2018 66.11 66.63 64.48 64.49 1,578,997 -1.49(-2.26%)
Jun 26, 2018 65.50 66.57 65.50 65.98 2,088,209 +0.50(+0.76%)
Jun 25, 2018 65.99 66.07 64.50 65.48 2,599,839 -1.25(-1.87%)
Jun 22, 2018 67.97 67.98 66.67 66.73 2,607,017 -0.95(-1.40%)
Jun 21, 2018 68.87 68.87 67.50 67.68 1,451,020 -0.96(-1.40%)
Jun 20, 2018 68.88 69.32 68.54 68.64 1,415,922 +0.14(+0.20%)
Jun 19, 2018 68.16 68.94 67.46 68.50 2,365,651 -1.25(-1.79%)
Jun 18, 2018 69.49 69.98 68.78 69.75 2,737,369 -0.47(-0.67%)
Jun 15, 2018 70.43 70.43 70.22 3,208,559 -0.21(-0.30%)
Jun 14, 2018 69.99 70.77 69.94 70.43 1,360,963 +0.65(+0.93%)
Jun 13, 2018 70.00 70.53 69.60 69.78 2,258,055 -0.22(-0.31%)
Jun 12, 2018 69.87 70.19 69.40 70.00 952,179 +0.28(+0.40%)
Jun 11, 2018 69.52 70.34 69.39 69.72 1,419,416 +0.18(+0.26%)
Jun 08, 2018 70.41 70.69 68.89 69.54 1,392,743 -1.15(-1.63%)
Jun 07, 2018 70.63 72.05 70.23 70.69 1,747,337 +0.03(+0.04%)
Jun 06, 2018 70.66 2,147,477 +0.24(+0.34%)
Jun 05, 2018 70.44 70.83 70.30 70.42 1,662,257 +0.09(+0.13%)
Jun 04, 2018 70.60 70.81 69.43 70.33 1,795,446 -0.04(-0.06%)
Jun 01, 2018 68.90 70.74 68.70 70.37 3,214,898 +2.26(+3.32%)
May 31, 2018 67.84 68.76 67.60 68.11 4,430,140 +0.09(+0.13%)
May 30, 2018 68.50 68.77 67.71 68.02 2,194,849 -0.21(-0.31%)
May 29, 2018 69.09 69.36 67.93 68.23 2,139,429 -1.37(-1.97%)
May 25, 2018 69.60 69.60 69.60 0 +0.86(+1.25%)
May 24, 2018 68.67 68.98 67.93 68.74 2,654,145 -0.02(-0.03%)
May 23, 2018 69.23 69.49 68.03 68.76 4,777,762 -2.91(-4.06%)
May 22, 2018 72.49 72.74 71.63 71.67 1,778,599 -0.60(-0.83%)
May 21, 2018 72.09 72.79 71.60 72.27 2,338,137 +1.04(+1.46%)
May 18, 2018 71.13 71.60 70.71 71.23 2,370,883 -0.24(-0.34%)
May 17, 2018 71.12 71.89 70.78 71.47 1,815,079 +0.48(+0.68%)
May 16, 2018 70.31 71.02 70.22 70.99 1,651,833 +0.57(+0.81%)
May 15, 2018 70.72 71.16 70.11 70.42 2,443,608 -1.02(-1.43%)
May 14, 2018 69.69 71.89 69.69 71.44 3,371,837 +2.24(+3.24%)
May 11, 2018 69.46 69.98 69.02 69.20 1,675,768 -0.52(-0.75%)
May 10, 2018 68.80 69.76 68.57 69.72 1,773,445 +1.29(+1.89%)
May 09, 2018 68.05 68.59 67.42 68.43 1,886,276 +0.78(+1.15%)
May 08, 2018 67.31 67.68 66.61 67.65 2,822,448 +0.42(+0.62%)
May 07, 2018 67.05 67.64 66.96 67.23 2,577,346 +0.28(+0.42%)
May 04, 2018 65.44 67.02 65.27 66.95 1,819,785 +1.13(+1.72%)
May 03, 2018 64.53 66.01 63.91 65.82 1,851,876 +0.70(+1.07%)
May 02, 2018 64.68 65.60 64.54 65.12 2,956,708 +0.59(+0.91%)
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.