Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.02 63.33 61.82 62.03 1,245,608 -0.94(-1.49%)
Sep 27, 2018 63.12 63.78 62.92 62.97 978,102 -0.08(-0.12%)
Sep 26, 2018 63.59 63.77 62.89 63.05 834,961 -0.27(-0.43%)
Sep 25, 2018 63.72 64.06 63.15 63.32 876,854 -0.14(-0.22%)
Sep 24, 2018 64.20 64.51 62.99 63.46 1,092,232 -0.99(-1.54%)
Sep 21, 2018 64.75 65.15 64.08 64.45 1,712,968 -0.30(-0.46%)
Sep 20, 2018 64.97 65.32 64.27 64.75 740,314 +0.50(+0.78%)
Sep 19, 2018 63.88 64.54 63.66 64.25 1,171,536 +0.30(+0.47%)
Sep 18, 2018 63.75 64.09 62.88 63.95 991,583 +0.37(+0.58%)
Sep 17, 2018 64.76 65.23 63.42 63.59 1,219,009 -0.98(-1.52%)
Sep 14, 2018 65.92 66.13 64.19 64.57 1,804,500 -1.61(-2.44%)
Sep 13, 2018 66.23 66.35 65.45 66.18 929,925 +0.36(+0.55%)
Sep 12, 2018 65.78 65.99 65.37 65.82 816,685 +0.25(+0.37%)
Sep 11, 2018 65.55 65.75 64.44 65.57 1,634,026 -0.23(-0.35%)
Sep 10, 2018 66.49 66.54 65.52 65.80 2,750,530 -0.57(-0.86%)
Sep 07, 2018 66.36 66.61 65.75 66.37 1,297,765 -0.22(-0.33%)
Sep 06, 2018 67.26 67.40 66.05 66.59 1,691,359 -0.92(-1.36%)
Sep 05, 2018 66.76 68.27 66.76 67.51 1,768,817 +0.55(+0.82%)
Sep 04, 2018 67.62 67.72 66.38 66.96 1,721,456 -0.08(-0.12%)
Aug 31, 2018 67.04 67.04 67.04 0 +0.47(+0.71%)
Aug 30, 2018 65.69 69.13 65.36 66.56 4,876,649 +1.05(+1.61%)
Aug 29, 2018 65.52 65.72 64.78 65.51 1,028,695 +0.17(+0.25%)
Aug 28, 2018 65.45 65.45 64.64 65.35 1,239,635 +0.12(+0.19%)
Aug 27, 2018 65.79 65.80 64.38 65.22 1,445,318 +0.30(+0.46%)
Aug 24, 2018 64.87 65.02 64.26 64.93 842,927 +0.30(+0.46%)
Aug 23, 2018 64.73 64.83 64.05 64.63 1,188,938 -0.40(-0.62%)
Aug 22, 2018 64.40 65.12 64.14 65.03 879,700 +0.30(+0.46%)
Aug 21, 2018 65.04 65.57 63.92 64.74 1,939,872 -1.24(-1.88%)
Aug 20, 2018 64.65 66.04 64.27 65.98 2,659,542 +2.21(+3.47%)
Aug 17, 2018 61.74 64.14 61.74 63.77 2,573,293 +2.24(+3.64%)
Aug 16, 2018 60.78 61.97 60.45 61.53 2,260,212 +0.84(+1.38%)
Aug 15, 2018 60.02 60.91 59.21 60.69 2,201,867 -0.01(-0.01%)
Aug 14, 2018 60.68 60.94 60.02 60.70 1,992,238 -0.17(-0.27%)
Aug 13, 2018 61.23 61.23 59.02 60.86 2,753,327 -0.23(-0.37%)
Aug 10, 2018 60.31 61.90 59.16 61.09 4,269,332 -0.11(-0.19%)
Aug 09, 2018 63.24 65.27 60.51 61.20 7,741,099 -7.23(-10.56%)
Aug 08, 2018 68.64 69.02 68.00 68.43 1,780,420 -0.22(-0.32%)
Aug 07, 2018 68.62 68.95 68.00 68.65 2,019,619 +0.74(+1.09%)
Aug 06, 2018 68.90 68.96 67.45 67.91 1,856,607 -0.88(-1.28%)
Aug 03, 2018 68.43 69.06 68.18 68.79 1,296,829 +0.38(+0.56%)
Aug 02, 2018 68.77 68.84 67.60 68.41 1,308,191 -0.88(-1.27%)
Aug 01, 2018 70.27 70.40 69.26 69.29 1,094,064 -1.08(-1.54%)
Jul 31, 2018 70.08 70.50 69.20 70.37 1,097,828 +0.33(+0.47%)
Jul 30, 2018 68.50 70.08 68.17 70.04 1,263,871 +1.44(+2.10%)
Jul 27, 2018 67.71 68.66 67.71 68.60 826,451 +0.91(+1.34%)
Jul 26, 2018 68.04 68.04 67.24 67.69 796,607 +0.15(+0.22%)
Jul 25, 2018 67.13 67.64 66.84 67.54 661,965 +0.66(+0.98%)
Jul 24, 2018 67.27 67.62 66.49 66.89 697,082 +0.02(+0.03%)
Jul 23, 2018 66.61 67.22 66.48 66.87 1,115,304 +0.47(+0.71%)
Jul 20, 2018 66.02 66.59 65.71 66.40 825,529 +0.12(+0.18%)
Jul 19, 2018 66.31 66.82 65.66 66.27 699,208 -0.52(-0.77%)
Jul 18, 2018 68.11 68.46 66.19 66.79 2,072,430 -1.41(-2.06%)
Jul 17, 2018 65.72 68.51 65.63 68.20 2,443,349 +2.61(+3.98%)
Jul 16, 2018 66.54 66.67 65.14 65.58 2,883,301 -0.75(-1.13%)
Jul 13, 2018 66.42 67.16 66.12 66.33 805,830 -0.10(-0.16%)
Jul 12, 2018 66.18 67.05 65.79 66.44 2,059,203 -1.49(-2.19%)
Jul 11, 2018 67.93 68.28 67.61 67.93 1,222,741 -0.08(-0.12%)
Jul 10, 2018 67.77 68.14 67.32 68.00 1,551,306 +0.24(+0.35%)
Jul 09, 2018 66.81 67.79 66.64 67.77 1,865,786 +1.14(+1.72%)
Jul 06, 2018 65.56 67.24 65.48 66.62 994,779 +0.87(+1.33%)
Jul 05, 2018 65.38 65.87 64.92 65.75 1,123,133 +1.13(+1.74%)
Jul 03, 2018 64.62 64.62 64.62 0 +0.17(+0.27%)
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.