Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.08 63.39 61.88 62.09 1,244,405 -0.94(-1.49%)
Sep 27, 2018 63.18 63.84 62.98 63.03 977,158 -0.08(-0.13%)
Sep 26, 2018 63.66 63.83 62.95 63.11 834,155 -0.27(-0.43%)
Sep 25, 2018 63.78 64.12 63.21 63.38 876,007 -0.14(-0.22%)
Sep 24, 2018 64.26 64.58 63.05 63.52 1,091,177 -0.99(-1.54%)
Sep 21, 2018 64.81 65.22 64.14 64.52 1,711,313 -0.30(-0.46%)
Sep 20, 2018 65.03 65.38 64.33 64.81 739,599 +0.50(+0.78%)
Sep 19, 2018 63.95 64.60 63.72 64.31 1,170,404 +0.30(+0.47%)
Sep 18, 2018 63.81 64.15 62.94 64.02 990,625 +0.37(+0.58%)
Sep 17, 2018 64.82 65.30 63.48 63.65 1,217,832 -0.98(-1.52%)
Sep 14, 2018 65.98 66.19 64.25 64.63 1,802,757 -1.61(-2.44%)
Sep 13, 2018 66.30 66.41 65.51 66.24 929,027 +0.36(+0.55%)
Sep 12, 2018 65.84 66.05 65.44 65.88 815,896 +0.25(+0.37%)
Sep 11, 2018 65.61 65.81 64.51 65.64 1,632,447 -0.23(-0.35%)
Sep 10, 2018 66.55 66.61 65.59 65.87 2,747,873 -0.57(-0.86%)
Sep 07, 2018 66.43 66.67 65.81 66.44 1,296,512 -0.22(-0.33%)
Sep 06, 2018 67.32 67.46 66.12 66.66 1,689,725 -0.92(-1.36%)
Sep 05, 2018 66.82 68.34 66.82 67.58 1,767,109 +0.55(+0.82%)
Sep 04, 2018 67.68 67.79 66.44 67.02 1,719,793 -0.08(-0.12%)
Aug 31, 2018 67.10 67.10 67.10 0 +0.47(+0.71%)
Aug 30, 2018 65.75 69.20 65.42 66.63 4,871,939 +1.05(+1.60%)
Aug 29, 2018 65.59 65.79 64.84 65.58 1,027,702 +0.17(+0.25%)
Aug 28, 2018 65.52 65.52 64.70 65.41 1,238,437 +0.12(+0.19%)
Aug 27, 2018 65.86 65.87 64.44 65.29 1,443,922 +0.30(+0.46%)
Aug 24, 2018 64.93 65.08 64.33 64.99 842,113 +0.30(+0.46%)
Aug 23, 2018 64.79 64.89 64.12 64.69 1,187,789 -0.40(-0.62%)
Aug 22, 2018 64.47 65.18 64.20 65.10 878,850 +0.30(+0.46%)
Aug 21, 2018 65.10 65.63 63.98 64.80 1,937,999 -1.24(-1.88%)
Aug 20, 2018 64.71 66.10 64.33 66.04 2,656,973 +2.21(+3.47%)
Aug 17, 2018 61.80 64.20 61.80 63.83 2,570,807 +2.24(+3.64%)
Aug 16, 2018 60.84 62.03 60.51 61.59 2,258,029 +0.84(+1.38%)
Aug 15, 2018 60.07 60.97 59.27 60.75 2,199,740 -0.01(-0.01%)
Aug 14, 2018 60.74 61.00 60.08 60.76 1,990,313 -0.17(-0.27%)
Aug 13, 2018 61.29 61.29 59.08 60.92 2,750,668 -0.23(-0.37%)
Aug 10, 2018 60.37 61.96 59.22 61.15 4,265,208 -0.11(-0.19%)
Aug 09, 2018 63.30 65.33 60.56 61.26 7,733,622 -7.23(-10.56%)
Aug 08, 2018 68.71 69.08 68.06 68.50 1,778,700 -0.22(-0.32%)
Aug 07, 2018 68.69 69.01 68.07 68.72 2,017,668 +0.74(+1.09%)
Aug 06, 2018 68.96 69.02 67.52 67.97 1,854,814 -0.88(-1.28%)
Aug 03, 2018 68.50 69.13 68.24 68.86 1,295,577 +0.38(+0.56%)
Aug 02, 2018 68.84 68.91 67.67 68.47 1,306,928 -0.88(-1.27%)
Aug 01, 2018 70.34 70.47 69.33 69.36 1,093,008 -1.08(-1.54%)
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%)
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.