Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 65.29 65.29 65.29 0 -0.47(-0.71%)
Aug 30, 2018 66.05 66.06 65.32 65.76 340,407 -0.40(-0.60%)
Aug 29, 2018 66.29 66.55 65.96 66.16 391,652 +0.63(+0.96%)
Aug 28, 2018 67.18 67.41 65.06 65.53 516,127 -0.86(-1.30%)
Aug 27, 2018 66.20 66.47 65.64 66.39 320,391 +0.73(+1.11%)
Aug 24, 2018 65.31 66.73 65.13 65.66 505,300 +0.80(+1.23%)
Aug 23, 2018 65.27 65.67 64.58 64.86 536,513 -0.87(-1.32%)
Aug 22, 2018 65.41 66.04 65.13 65.73 565,189 +0.69(+1.06%)
Aug 21, 2018 64.71 65.32 64.22 65.04 449,470 +0.49(+0.76%)
Aug 20, 2018 64.63 64.95 64.03 64.55 768,879 +0.05(+0.08%)
Aug 17, 2018 62.72 64.91 62.71 64.50 1,340,300 +1.71(+2.72%)
Aug 16, 2018 63.78 64.72 62.55 62.79 1,063,187 -0.76(-1.20%)
Aug 15, 2018 65.04 65.24 63.34 63.55 1,239,911 -3.79(-5.63%)
Aug 14, 2018 68.20 68.42 67.27 67.34 883,397 -1.79(-2.59%)
Aug 13, 2018 68.89 69.43 68.51 69.13 962,976 -0.84(-1.20%)
Aug 10, 2018 69.07 70.16 69.02 69.97 1,184,000 -1.33(-1.87%)
Aug 09, 2018 70.93 72.56 70.46 71.30 726,097 +0.10(+0.14%)
Aug 08, 2018 70.58 71.48 70.52 71.20 482,404 +0.68(+0.96%)
Aug 07, 2018 71.42 71.57 70.44 70.52 481,246 -0.52(-0.73%)
Aug 06, 2018 71.15 71.58 70.57 71.04 730,401 -1.94(-2.66%)
Aug 03, 2018 72.57 73.69 72.55 72.98 575,600 +0.98(+1.36%)
Aug 02, 2018 71.64 72.44 71.34 72.00 617,460 -0.65(-0.89%)
Aug 01, 2018 73.57 73.61 72.52 72.65 574,686 -1.20(-1.62%)
Jul 31, 2018 74.50 74.87 73.78 73.85 585,253 +0.32(+0.44%)
Jul 30, 2018 73.20 74.06 73.10 73.53 337,903 +0.55(+0.75%)
Jul 27, 2018 72.86 73.56 72.69 72.98 315,900 +0.38(+0.52%)
Jul 26, 2018 73.02 73.30 72.53 72.60 455,714 -0.72(-0.98%)
Jul 25, 2018 72.96 73.50 72.80 73.32 375,681 +0.49(+0.67%)
Jul 24, 2018 73.50 72.55 72.83 503,604 +0.95(+1.32%)
Jul 23, 2018 72.48 72.51 71.82 71.88 372,331 -1.55(-2.11%)
Jul 20, 2018 73.07 73.58 73.02 73.43 367,836 +1.20(+1.66%)
Jul 19, 2018 71.13 73.51 71.05 72.23 641,414 -0.57(-0.78%)
Jul 18, 2018 72.56 72.96 72.23 72.80 340,570 +0.24(+0.33%)
Jul 17, 2018 72.14 72.87 72.00 72.56 407,206 +0.13(+0.18%)
Jul 16, 2018 72.34 72.78 72.00 72.43 247,462 +0.35(+0.49%)
Jul 13, 2018 72.35 72.68 71.91 72.08 427,658 -1.05(-1.44%)
Jul 12, 2018 73.33 73.98 72.96 73.13 356,988 +0.19(+0.26%)
Jul 11, 2018 74.00 74.32 72.75 72.94 852,672 -2.91(-3.84%)
Jul 10, 2018 75.71 75.98 75.50 75.85 313,798 -0.17(-0.22%)
Jul 09, 2018 76.64 76.85 75.92 76.02 299,800 -0.03(-0.04%)
Jul 06, 2018 75.92 76.23 75.70 76.05 446,148 -1.03(-1.34%)
Jul 05, 2018 76.87 77.21 76.53 77.08 327,620 +0.33(+0.43%)
Jul 03, 2018 76.75 76.75 76.75 0 +0.90(+1.19%)
Jul 02, 2018 75.90 76.17 75.24 75.85 380,151 -1.24(-1.61%)
Jun 29, 2018 76.21 77.34 76.02 77.09 554,644 +1.88(+2.50%)
Jun 28, 2018 74.72 75.62 74.67 75.21 274,295 +0.42(+0.56%)
Jun 27, 2018 74.85 75.19 74.56 74.79 253,332 -0.77(-1.02%)
Jun 26, 2018 74.93 76.09 74.93 75.56 271,005 +0.36(+0.48%)
Jun 25, 2018 75.28 75.66 74.93 75.20 325,953 -0.63(-0.83%)
Jun 22, 2018 75.61 76.32 75.53 75.83 374,793 +1.16(+1.55%)
Jun 21, 2018 74.08 74.69 74.02 74.67 363,002 +0.03(+0.04%)
Jun 20, 2018 75.75 75.75 74.53 74.64 309,710 -0.04(-0.05%)
Jun 19, 2018 74.27 75.36 74.12 74.68 497,125 -0.51(-0.68%)
Jun 18, 2018 74.46 75.46 74.35 75.19 762,305 -1.65(-2.15%)
Jun 15, 2018 79.31 76.00 76.84 1,455,643 -2.47(-3.11%)
Jun 14, 2018 78.42 79.45 78.30 79.31 444,179 +0.71(+0.90%)
Jun 13, 2018 78.31 79.11 77.97 78.60 473,814 -0.11(-0.14%)
Jun 12, 2018 78.02 78.87 77.95 78.71 339,424 +0.11(+0.14%)
Jun 11, 2018 78.09 78.72 77.82 78.60 390,588 +0.09(+0.11%)
Jun 08, 2018 78.69 78.90 78.06 78.51 565,029 -0.94(-1.18%)
Jun 07, 2018 80.42 80.55 78.90 79.45 468,232 -0.74(-0.92%)
Jun 06, 2018 80.47 80.70 79.62 80.19 304,555 -0.01(-0.01%)
Jun 05, 2018 80.22 80.60 79.78 80.20 297,195 +0.73(+0.92%)
Jun 04, 2018 80.53 80.61 79.34 79.47 278,744 +0.44(+0.56%)
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.