Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 70.15 70.56 69.27 70.44 1,096,767 +0.33(+0.47%)
Jul 30, 2018 68.57 70.14 68.24 70.11 1,262,650 +1.44(+2.10%)
Jul 27, 2018 67.77 68.73 67.77 68.66 825,653 +0.91(+1.34%)
Jul 26, 2018 68.10 68.10 67.31 67.75 795,838 +0.15(+0.22%)
Jul 25, 2018 67.20 67.70 66.91 67.61 661,326 +0.66(+0.98%)
Jul 24, 2018 67.34 67.69 66.56 66.95 696,408 +0.02(+0.03%)
Jul 23, 2018 66.67 67.28 66.55 66.93 1,114,227 +0.47(+0.71%)
Jul 20, 2018 66.08 66.65 65.77 66.46 824,731 +0.12(+0.18%)
Jul 19, 2018 66.37 66.88 65.73 66.34 698,532 -0.52(-0.77%)
Jul 18, 2018 68.17 68.52 66.26 66.85 2,070,428 -1.41(-2.06%)
Jul 17, 2018 65.79 68.58 65.69 68.26 2,440,989 +2.62(+3.98%)
Jul 16, 2018 66.60 66.73 65.20 65.65 2,880,516 -0.75(-1.13%)
Jul 13, 2018 66.49 67.22 66.18 66.40 805,052 -0.11(-0.16%)
Jul 12, 2018 66.24 67.12 65.85 66.50 2,057,214 -1.49(-2.19%)
Jul 11, 2018 68.00 68.34 67.68 67.99 1,221,559 -0.08(-0.12%)
Jul 10, 2018 67.83 68.21 67.39 68.07 1,549,808 +0.24(+0.35%)
Jul 09, 2018 66.87 67.86 66.71 67.83 1,863,984 +1.15(+1.72%)
Jul 06, 2018 65.62 67.30 65.55 66.69 993,818 +0.87(+1.33%)
Jul 05, 2018 65.45 65.94 64.98 65.81 1,122,048 +1.13(+1.74%)
Jul 03, 2018 64.68 64.68 64.68 0 +0.17(+0.27%)
Jul 02, 2018 63.53 64.53 62.74 64.51 999,099 +0.73(+1.14%)
Jun 29, 2018 64.54 63.78 63.78 838,973 -0.19(-0.30%)
Jun 28, 2018 64.93 65.32 63.33 63.98 1,265,350 -0.94(-1.46%)
Jun 27, 2018 64.95 65.47 64.48 64.92 1,773,151 -0.25(-0.39%)
Jun 26, 2018 65.80 65.80 64.32 65.17 1,716,370 -0.54(-0.83%)
Jun 25, 2018 66.20 66.41 65.25 65.72 866,012 -0.47(-0.71%)
Jun 22, 2018 66.29 66.68 65.97 66.19 1,248,110 +0.27(+0.41%)
Jun 21, 2018 66.04 66.33 65.22 65.92 1,041,564 -0.45(-0.67%)
Jun 20, 2018 66.53 67.22 66.05 66.36 1,003,252 +0.19(+0.29%)
Jun 19, 2018 64.56 66.19 64.53 66.17 1,004,978 +1.12(+1.72%)
Jun 18, 2018 64.75 65.38 64.25 65.05 1,435,814 -0.66(-1.00%)
Jun 15, 2018 65.74 64.68 65.71 2,409,071 +0.24(+0.37%)
Jun 14, 2018 64.99 65.73 64.56 65.46 1,651,042 +0.45(+0.70%)
Jun 13, 2018 64.93 65.31 64.56 65.01 1,136,170 +0.24(+0.36%)
Jun 12, 2018 63.91 65.17 63.88 64.77 1,157,626 +0.49(+0.76%)
Jun 11, 2018 64.05 65.02 63.57 64.28 1,685,474 +0.19(+0.30%)
Jun 08, 2018 64.20 64.55 63.30 64.09 978,172 +0.04(+0.07%)
Jun 07, 2018 64.31 64.69 63.91 64.05 1,249,962 -0.01(-0.01%)
Jun 06, 2018 64.82 64.05 1,592,700 -0.69(-1.07%)
Jun 05, 2018 64.42 65.28 64.25 64.75 1,048,631 +0.18(+0.28%)
Jun 04, 2018 64.80 64.89 63.77 64.56 1,051,419 -0.24(-0.38%)
Jun 01, 2018 64.42 64.85 63.69 64.81 1,186,664 +0.80(+1.26%)
May 31, 2018 65.96 66.11 63.91 64.00 2,042,459 -2.27(-3.42%)
May 30, 2018 65.53 66.62 65.43 66.27 1,123,978 +1.52(+2.35%)
May 29, 2018 64.96 65.51 64.44 64.75 1,230,840 -0.91(-1.38%)
May 25, 2018 65.66 65.66 65.66 0 +0.11(+0.17%)
May 24, 2018 65.88 66.06 65.12 65.54 1,184,454 -0.04(-0.07%)
May 23, 2018 65.85 66.54 65.42 65.59 1,134,879 -0.71(-1.07%)
May 22, 2018 66.13 66.80 66.02 66.29 841,276 +0.24(+0.37%)
May 21, 2018 67.25 67.28 65.83 66.05 986,056 -0.45(-0.68%)
May 18, 2018 66.84 66.85 65.95 66.50 922,898 +0.31(+0.46%)
May 17, 2018 66.05 66.64 65.85 66.20 794,474 +0.16(+0.24%)
May 16, 2018 66.19 66.57 65.80 66.04 852,009 +0.11(+0.17%)
May 15, 2018 64.90 66.06 64.49 65.93 1,613,130 +0.53(+0.81%)
May 14, 2018 63.35 65.77 62.28 65.40 3,637,632 -2.25(-3.33%)
May 11, 2018 65.97 68.09 65.82 67.65 1,862,494 +1.73(+2.62%)
May 10, 2018 63.89 66.42 63.86 65.92 1,950,191 +1.82(+2.85%)
May 09, 2018 65.05 65.16 63.37 64.09 1,844,121 -0.92(-1.41%)
May 08, 2018 68.41 69.43 64.29 65.01 2,981,506 -2.39(-3.55%)
May 07, 2018 66.56 67.77 66.56 67.40 1,743,758 +0.86(+1.29%)
May 04, 2018 65.50 66.72 65.02 66.55 2,647,248 +0.88(+1.34%)
May 03, 2018 66.75 66.91 65.17 65.67 2,223,263 -0.93(-1.40%)
May 02, 2018 67.91 68.17 66.52 66.60 1,257,370 -1.53(-2.24%)
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.