Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 61.85 62.16 60.67 60.89 1,269,066 -0.92(-1.49%)
Sep 27, 2018 61.95 62.60 61.76 61.81 996,523 -0.08(-0.13%)
Sep 26, 2018 62.42 62.59 61.73 61.89 850,686 -0.27(-0.43%)
Sep 25, 2018 62.54 62.87 61.98 62.15 893,367 -0.14(-0.22%)
Sep 24, 2018 63.01 63.32 61.83 62.29 1,112,802 -0.97(-1.54%)
Sep 21, 2018 63.55 63.95 62.89 63.26 1,745,228 -0.29(-0.46%)
Sep 20, 2018 63.77 64.11 63.08 63.55 754,256 +0.49(+0.78%)
Sep 19, 2018 62.70 63.35 62.48 63.06 1,193,599 +0.29(+0.47%)
Sep 18, 2018 62.57 62.90 61.71 62.77 1,010,258 +0.36(+0.58%)
Sep 17, 2018 63.56 64.03 62.25 62.41 1,241,966 -0.96(-1.52%)
Sep 14, 2018 64.70 64.90 63.00 63.37 1,838,484 -1.58(-2.44%)
Sep 13, 2018 65.01 65.12 64.24 64.96 947,438 +0.35(+0.55%)
Sep 12, 2018 64.56 64.77 64.16 64.60 832,065 +0.24(+0.37%)
Sep 11, 2018 64.34 64.53 63.25 64.36 1,664,799 -0.22(-0.35%)
Sep 10, 2018 65.26 65.31 64.31 64.59 2,802,330 -0.56(-0.86%)
Sep 07, 2018 65.14 65.38 64.53 65.15 1,322,206 -0.22(-0.33%)
Sep 06, 2018 66.01 66.15 64.83 65.36 1,723,212 -0.90(-1.36%)
Sep 05, 2018 65.52 67.01 65.52 66.26 1,802,129 +0.54(+0.82%)
Sep 04, 2018 66.37 66.47 65.15 65.72 1,753,876 -0.08(-0.12%)
Aug 31, 2018 65.80 65.80 65.80 0 +0.46(+0.71%)
Aug 30, 2018 64.47 67.85 64.15 65.33 4,968,491 +1.03(+1.61%)
Aug 29, 2018 64.31 64.51 63.58 64.30 1,048,069 +0.16(+0.25%)
Aug 28, 2018 64.24 64.24 63.44 64.14 1,262,981 +0.12(+0.19%)
Aug 27, 2018 64.58 64.59 63.19 64.02 1,472,538 +0.29(+0.46%)
Aug 24, 2018 63.67 63.81 63.08 63.73 858,802 +0.29(+0.46%)
Aug 23, 2018 63.53 63.63 62.87 63.44 1,211,329 -0.39(-0.62%)
Aug 22, 2018 63.21 63.92 62.96 63.83 896,267 +0.29(+0.46%)
Aug 21, 2018 63.84 64.35 62.74 63.54 1,976,406 -1.22(-1.88%)
Aug 20, 2018 63.45 64.82 63.08 64.76 2,709,629 +2.17(+3.47%)
Aug 17, 2018 60.60 62.96 60.60 62.59 2,621,755 +2.20(+3.64%)
Aug 16, 2018 59.65 60.83 59.34 60.39 2,302,779 +0.82(+1.38%)
Aug 15, 2018 58.91 59.78 58.12 59.57 2,243,334 -0.01(-0.01%)
Aug 14, 2018 59.56 59.81 58.92 59.58 2,029,757 -0.16(-0.27%)
Aug 13, 2018 60.10 60.10 57.93 59.74 2,805,180 -0.22(-0.37%)
Aug 10, 2018 59.20 60.76 58.07 59.96 4,349,736 -0.11(-0.19%)
Aug 09, 2018 62.07 64.06 59.39 60.07 7,886,887 -7.09(-10.56%)
Aug 08, 2018 67.37 67.74 66.74 67.17 1,813,950 -0.21(-0.32%)
Aug 07, 2018 67.36 67.67 66.75 67.38 2,057,655 +0.73(+1.09%)
Aug 06, 2018 67.62 67.68 66.21 66.65 1,891,572 -0.87(-1.28%)
Aug 03, 2018 67.17 67.79 66.92 67.52 1,321,253 +0.38(+0.56%)
Aug 02, 2018 67.50 67.57 66.35 67.14 1,332,828 -0.87(-1.27%)
Aug 01, 2018 68.97 69.10 67.98 68.01 1,114,669 -1.06(-1.54%)
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%)
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.