Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 68.79 69.19 67.92 69.07 1,118,503 +0.33(+0.47%)
Jul 30, 2018 67.24 68.78 66.91 68.75 1,287,673 +1.42(+2.10%)
Jul 27, 2018 66.46 67.39 66.46 67.33 842,016 +0.89(+1.34%)
Jul 26, 2018 66.78 66.78 66.00 66.44 811,610 +0.15(+0.22%)
Jul 25, 2018 65.89 66.39 65.61 66.29 674,432 +0.64(+0.98%)
Jul 24, 2018 66.03 66.37 65.26 65.65 710,210 +0.02(+0.03%)
Jul 23, 2018 65.37 65.98 65.25 65.63 1,136,309 +0.46(+0.71%)
Jul 20, 2018 64.80 65.36 64.49 65.17 841,076 +0.12(+0.18%)
Jul 19, 2018 65.08 65.58 64.45 65.05 712,376 -0.51(-0.77%)
Jul 18, 2018 66.85 67.19 64.97 65.55 2,111,460 -1.38(-2.06%)
Jul 17, 2018 64.51 67.24 64.41 66.94 2,489,364 +2.56(+3.98%)
Jul 16, 2018 65.31 65.43 63.93 64.37 2,937,602 -0.74(-1.13%)
Jul 13, 2018 65.19 65.92 64.89 65.11 821,007 -0.10(-0.16%)
Jul 12, 2018 64.95 65.81 64.57 65.21 2,097,984 -1.46(-2.19%)
Jul 11, 2018 66.68 67.01 66.36 66.67 1,245,768 -0.08(-0.12%)
Jul 10, 2018 66.52 66.88 66.08 66.75 1,580,522 +0.23(+0.35%)
Jul 09, 2018 65.57 66.54 65.41 66.52 1,900,924 +1.12(+1.72%)
Jul 06, 2018 64.35 65.99 64.27 65.39 1,013,514 +0.86(+1.33%)
Jul 05, 2018 64.17 64.65 63.72 64.53 1,144,285 +1.11(+1.74%)
Jul 03, 2018 63.43 63.43 63.43 0 +0.17(+0.27%)
Jul 02, 2018 62.30 63.27 61.52 63.26 1,018,900 +0.71(+1.14%)
Jun 29, 2018 63.29 62.54 62.54 855,600 -0.19(-0.30%)
Jun 28, 2018 63.67 64.05 62.10 62.73 1,290,427 -0.93(-1.46%)
Jun 27, 2018 63.68 64.20 63.23 63.66 1,808,292 -0.25(-0.39%)
Jun 26, 2018 64.52 64.53 63.07 63.91 1,750,385 -0.53(-0.83%)
Jun 25, 2018 64.91 65.12 63.98 64.44 883,174 -0.46(-0.71%)
Jun 22, 2018 65.01 65.38 64.68 64.90 1,272,845 +0.27(+0.41%)
Jun 21, 2018 64.76 65.04 63.95 64.64 1,062,206 -0.44(-0.67%)
Jun 20, 2018 65.24 65.92 64.77 65.07 1,023,135 +0.19(+0.29%)
Jun 19, 2018 63.31 64.90 63.27 64.89 1,024,895 +1.10(+1.72%)
Jun 18, 2018 63.49 64.11 63.00 63.79 1,464,269 -0.64(-1.00%)
Jun 15, 2018 64.47 63.43 64.43 2,456,814 +0.24(+0.37%)
Jun 14, 2018 63.73 64.45 63.31 64.19 1,683,762 +0.45(+0.70%)
Jun 13, 2018 63.67 64.04 63.31 63.74 1,158,686 +0.23(+0.36%)
Jun 12, 2018 62.66 63.91 62.64 63.51 1,180,568 +0.48(+0.76%)
Jun 11, 2018 62.81 63.75 62.34 63.03 1,718,877 +0.19(+0.30%)
Jun 08, 2018 62.96 63.30 62.07 62.84 997,557 +0.04(+0.07%)
Jun 07, 2018 63.06 63.43 62.66 62.80 1,274,734 -0.01(-0.01%)
Jun 06, 2018 63.56 62.81 1,624,264 -0.68(-1.07%)
Jun 05, 2018 63.17 64.01 63.00 63.49 1,069,412 +0.18(+0.28%)
Jun 04, 2018 63.54 63.63 62.53 63.31 1,072,256 -0.24(-0.38%)
Jun 01, 2018 63.17 63.59 62.45 63.55 1,210,182 +0.79(+1.26%)
May 31, 2018 64.68 64.83 62.66 62.76 2,082,936 -2.22(-3.42%)
May 30, 2018 64.26 65.32 64.15 64.98 1,146,253 +1.49(+2.35%)
May 29, 2018 63.70 64.24 63.18 63.49 1,255,233 -0.89(-1.38%)
May 25, 2018 64.38 64.38 64.38 0 +0.11(+0.17%)
May 24, 2018 64.60 64.77 63.86 64.27 1,207,928 -0.04(-0.07%)
May 23, 2018 64.57 65.25 64.15 64.31 1,157,370 -0.69(-1.07%)
May 22, 2018 64.84 65.50 64.74 65.01 857,948 +0.24(+0.37%)
May 21, 2018 65.95 65.97 64.55 64.77 1,005,598 -0.45(-0.68%)
May 18, 2018 65.54 65.55 64.67 65.21 941,188 +0.30(+0.46%)
May 17, 2018 64.77 65.35 64.57 64.91 810,219 +0.15(+0.24%)
May 16, 2018 64.90 65.28 64.52 64.76 868,894 +0.11(+0.17%)
May 15, 2018 63.64 64.77 63.23 64.65 1,645,099 +0.52(+0.81%)
May 14, 2018 62.12 64.49 61.07 64.12 3,709,722 -2.21(-3.33%)
May 11, 2018 64.69 66.77 64.54 66.33 1,899,405 +1.69(+2.62%)
May 10, 2018 62.65 65.13 62.62 64.64 1,988,840 +1.79(+2.85%)
May 09, 2018 63.78 63.89 62.14 62.85 1,880,667 -0.90(-1.41%)
May 08, 2018 67.08 68.08 63.04 63.75 3,040,594 -2.34(-3.55%)
May 07, 2018 65.27 66.45 65.27 66.09 1,778,315 +0.84(+1.29%)
May 04, 2018 64.23 65.42 63.76 65.25 2,699,711 +0.86(+1.34%)
May 03, 2018 65.45 65.61 63.90 64.39 2,267,323 -0.92(-1.40%)
May 02, 2018 66.59 66.85 65.23 65.31 1,282,289 -1.50(-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.