Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 71.92 72.28 70.55 70.80 1,091,400 -1.07(-1.49%)
Sep 27, 2018 72.04 72.79 71.81 71.87 857,012 -0.09(-0.13%)
Sep 26, 2018 72.58 72.78 71.78 71.96 731,592 -0.31(-0.43%)
Sep 25, 2018 72.72 73.11 72.07 72.27 768,298 -0.16(-0.22%)
Sep 24, 2018 73.27 73.63 71.89 72.43 957,012 -1.13(-1.54%)
Sep 21, 2018 73.90 74.36 73.13 73.56 1,500,900 -0.34(-0.46%)
Sep 20, 2018 74.15 74.55 73.35 73.90 648,662 +0.57(+0.78%)
Sep 19, 2018 72.91 73.66 72.65 73.33 1,026,498 +0.34(+0.47%)
Sep 18, 2018 72.76 73.14 71.76 72.99 868,824 +0.42(+0.58%)
Sep 17, 2018 73.91 74.45 72.38 72.57 1,068,094 -1.12(-1.52%)
Sep 14, 2018 75.23 75.47 73.26 73.69 1,581,100 -1.84(-2.44%)
Sep 13, 2018 75.59 75.72 74.69 75.53 814,799 +0.41(+0.55%)
Sep 12, 2018 75.07 75.31 74.61 75.12 715,578 +0.28(+0.37%)
Sep 11, 2018 74.81 75.04 73.55 74.84 1,431,731 -0.26(-0.35%)
Sep 10, 2018 75.88 75.94 74.78 75.10 2,410,010 -0.65(-0.86%)
Sep 07, 2018 75.74 76.02 75.04 75.75 1,137,100 -0.25(-0.33%)
Sep 06, 2018 76.76 76.92 75.39 76.00 1,481,966 -1.05(-1.36%)
Sep 05, 2018 76.19 77.92 76.19 77.05 1,549,835 +0.63(+0.82%)
Sep 04, 2018 77.17 77.29 75.76 76.42 1,508,337 -0.09(-0.12%)
Aug 31, 2018 76.51 76.51 76.51 0 +0.54(+0.71%)
Aug 30, 2018 74.97 78.90 74.59 75.97 4,272,912 +1.01(+1.35%)
Aug 29, 2018 74.97 75.20 74.12 74.96 899,057 +0.19(+0.25%)
Aug 28, 2018 74.89 74.89 73.96 74.77 1,083,413 +0.14(+0.19%)
Aug 27, 2018 75.28 75.29 73.66 74.63 1,263,176 +0.34(+0.46%)
Aug 24, 2018 74.22 74.39 73.53 74.29 736,700 +0.34(+0.46%)
Aug 23, 2018 74.06 74.18 73.29 73.95 1,039,105 -0.46(-0.62%)
Aug 22, 2018 73.69 74.51 73.39 74.41 768,838 +0.34(+0.46%)
Aug 21, 2018 74.42 75.02 73.14 74.07 1,695,405 -1.42(-1.88%)
Aug 20, 2018 73.97 75.56 73.54 75.49 2,324,380 +2.53(+3.47%)
Aug 17, 2018 70.64 73.39 70.64 72.96 2,249,000 +2.56(+3.64%)
Aug 16, 2018 69.54 70.91 69.17 70.40 1,975,375 +0.96(+1.38%)
Aug 15, 2018 68.67 69.69 67.75 69.44 1,924,382 -0.01(-0.01%)
Aug 14, 2018 69.43 69.72 68.68 69.45 1,741,171 -0.19(-0.27%)
Aug 13, 2018 70.06 70.06 67.53 69.64 2,406,346 -0.26(-0.37%)
Aug 10, 2018 69.01 70.83 67.69 69.90 3,731,300 -0.13(-0.19%)
Aug 09, 2018 72.36 74.68 69.23 70.03 6,765,546 -8.27(-10.56%)
Aug 08, 2018 78.54 78.97 77.80 78.30 1,556,047 -0.25(-0.32%)
Aug 07, 2018 78.52 78.89 77.81 78.55 1,765,102 +0.85(+1.09%)
Aug 06, 2018 78.83 78.90 77.18 77.70 1,622,633 -1.01(-1.28%)
Aug 03, 2018 78.30 79.02 78.01 78.71 1,133,400 +0.44(+0.56%)
Aug 02, 2018 78.69 78.77 77.35 78.27 1,143,330 -1.01(-1.27%)
Aug 01, 2018 80.40 80.55 79.25 79.28 956,188 -1.24(-1.54%)
Jul 31, 2018 80.19 80.66 79.18 80.52 959,477 +0.38(+0.47%)
Jul 30, 2018 78.38 80.18 78.00 80.14 1,104,595 +1.65(+2.10%)
Jul 27, 2018 77.47 78.56 77.47 78.49 722,300 +1.04(+1.34%)
Jul 26, 2018 77.85 77.85 76.94 77.45 696,217 +0.17(+0.22%)
Jul 25, 2018 76.81 77.39 76.48 77.28 578,543 +0.75(+0.98%)
Jul 24, 2018 76.97 77.37 76.08 76.53 609,234 +0.02(+0.03%)
Jul 23, 2018 76.21 76.91 76.07 76.51 974,751 +0.54(+0.71%)
Jul 20, 2018 75.54 76.19 75.18 75.97 721,494 +0.14(+0.18%)
Jul 19, 2018 75.87 76.45 75.13 75.83 611,092 -0.59(-0.77%)
Jul 18, 2018 77.93 78.33 75.74 76.42 1,811,257 -1.61(-2.06%)
Jul 17, 2018 75.20 78.39 75.09 78.03 2,135,432 +2.99(+3.98%)
Jul 16, 2018 76.13 76.28 74.53 75.04 2,519,940 -0.86(-1.13%)
Jul 13, 2018 76.00 76.84 75.65 75.90 704,278 -0.12(-0.16%)
Jul 12, 2018 75.72 76.72 75.27 76.02 1,799,697 -1.70(-2.19%)
Jul 11, 2018 77.73 78.12 77.36 77.72 1,068,648 -0.09(-0.12%)
Jul 10, 2018 77.54 77.97 77.03 77.81 1,355,807 +0.27(+0.35%)
Jul 09, 2018 76.44 77.57 76.25 77.54 1,630,655 +1.31(+1.72%)
Jul 06, 2018 75.01 76.93 74.93 76.23 869,415 +1.00(+1.33%)
Jul 05, 2018 74.81 75.37 74.28 75.23 981,593 +1.29(+1.74%)
Jul 03, 2018 73.94 73.94 73.94 0 +0.20(+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.
X