Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 63.47 64.46 62.68 64.45 1,000,065 +0.73(+1.14%)
Jun 29, 2018 64.48 63.72 63.72 839,784 -0.19(-0.30%)
Jun 28, 2018 64.87 65.26 63.27 63.91 1,266,573 -0.94(-1.46%)
Jun 27, 2018 64.88 65.41 64.42 64.86 1,774,866 -0.25(-0.39%)
Jun 26, 2018 65.73 65.74 64.25 65.11 1,718,029 -0.54(-0.83%)
Jun 25, 2018 66.13 66.34 65.19 65.65 866,849 -0.47(-0.71%)
Jun 22, 2018 66.23 66.61 65.90 66.13 1,249,317 +0.27(+0.41%)
Jun 21, 2018 65.98 66.27 65.16 65.85 1,042,571 -0.45(-0.67%)
Jun 20, 2018 66.47 67.16 65.99 66.30 1,004,222 +0.19(+0.29%)
Jun 19, 2018 64.50 66.13 64.46 66.11 1,005,950 +1.12(+1.72%)
Jun 18, 2018 64.68 65.32 64.18 64.99 1,437,203 -0.66(-1.00%)
Jun 15, 2018 65.68 64.62 65.64 2,411,401 +0.24(+0.37%)
Jun 14, 2018 64.93 65.66 64.50 65.40 1,652,638 +0.45(+0.70%)
Jun 13, 2018 64.87 65.24 64.50 64.95 1,137,268 +0.24(+0.36%)
Jun 12, 2018 63.84 65.11 63.82 64.71 1,158,746 +0.49(+0.76%)
Jun 11, 2018 63.99 64.95 63.51 64.22 1,687,104 +0.19(+0.30%)
Jun 08, 2018 64.14 64.49 63.24 64.03 979,118 +0.04(+0.07%)
Jun 07, 2018 64.25 64.63 63.84 63.98 1,251,170 -0.01(-0.01%)
Jun 06, 2018 64.76 63.99 1,594,240 -0.69(-1.07%)
Jun 05, 2018 64.36 65.22 64.18 64.68 1,049,645 +0.18(+0.28%)
Jun 04, 2018 64.74 64.83 63.70 64.50 1,052,435 -0.24(-0.38%)
Jun 01, 2018 64.36 64.79 63.63 64.74 1,187,812 +0.80(+1.26%)
May 31, 2018 65.90 66.05 63.84 63.94 2,044,433 -2.26(-3.42%)
May 30, 2018 65.47 66.55 65.36 66.20 1,125,064 +1.52(+2.34%)
May 29, 2018 64.90 65.45 64.37 64.69 1,232,030 -0.91(-1.38%)
May 25, 2018 65.59 65.59 65.59 0 +0.11(+0.17%)
May 24, 2018 65.82 65.99 65.06 65.48 1,185,599 -0.04(-0.07%)
May 23, 2018 65.79 66.47 65.36 65.52 1,135,976 -0.71(-1.07%)
May 22, 2018 66.06 66.74 65.96 66.23 842,089 +0.24(+0.37%)
May 21, 2018 67.19 67.22 65.77 65.99 987,009 -0.45(-0.68%)
May 18, 2018 66.78 66.79 65.89 66.44 923,790 +0.31(+0.46%)
May 17, 2018 65.99 66.58 65.79 66.13 795,242 +0.16(+0.24%)
May 16, 2018 66.13 66.51 65.73 65.98 852,833 +0.11(+0.17%)
May 15, 2018 64.84 65.99 64.43 65.86 1,614,690 +0.53(+0.81%)
May 14, 2018 63.29 65.71 62.22 65.33 3,641,149 -2.25(-3.33%)
May 11, 2018 65.91 68.03 65.76 67.58 1,864,294 +1.73(+2.62%)
May 10, 2018 63.83 66.36 63.80 65.86 1,952,077 +1.82(+2.85%)
May 09, 2018 64.98 65.10 63.31 64.03 1,845,904 -0.92(-1.41%)
May 08, 2018 68.35 69.36 64.22 64.95 2,984,389 -2.39(-3.55%)
May 07, 2018 66.50 67.70 66.50 67.34 1,745,444 +0.85(+1.28%)
May 04, 2018 65.44 66.66 64.96 66.48 2,649,808 +0.88(+1.34%)
May 03, 2018 66.68 66.85 65.11 65.60 2,225,412 -0.93(-1.40%)
May 02, 2018 67.84 68.11 66.46 66.54 1,258,586 -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.