Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 61.79 62.10 60.61 60.83 1,270,293 -0.92(-1.49%)
Sep 27, 2018 61.89 62.54 61.70 61.75 997,486 -0.08(-0.13%)
Sep 26, 2018 62.36 62.53 61.67 61.83 851,508 -0.27(-0.43%)
Sep 25, 2018 62.48 62.81 61.92 62.09 894,231 -0.14(-0.22%)
Sep 24, 2018 62.95 63.26 61.77 62.23 1,113,878 -0.97(-1.54%)
Sep 21, 2018 63.49 63.89 62.83 63.20 1,746,916 -0.29(-0.46%)
Sep 20, 2018 63.71 64.05 63.02 63.49 754,985 +0.49(+0.78%)
Sep 19, 2018 62.64 63.29 62.42 63.00 1,194,753 +0.29(+0.47%)
Sep 18, 2018 62.51 62.84 61.65 62.71 1,011,234 +0.36(+0.58%)
Sep 17, 2018 63.50 63.97 62.19 62.35 1,243,167 -0.96(-1.52%)
Sep 14, 2018 64.64 64.84 62.94 63.31 1,840,261 -1.58(-2.44%)
Sep 13, 2018 64.94 65.06 64.18 64.89 948,354 +0.35(+0.55%)
Sep 12, 2018 64.50 64.70 64.10 64.54 832,870 +0.24(+0.37%)
Sep 11, 2018 64.27 64.47 63.19 64.30 1,666,409 -0.22(-0.35%)
Sep 10, 2018 65.19 65.25 64.25 64.52 2,805,040 -0.56(-0.86%)
Sep 07, 2018 65.07 65.31 64.47 65.08 1,323,484 -0.21(-0.33%)
Sep 06, 2018 65.95 66.09 64.77 65.30 1,724,878 -0.90(-1.36%)
Sep 05, 2018 65.46 66.95 65.46 66.20 1,803,872 +0.54(+0.82%)
Sep 04, 2018 66.30 66.41 65.09 65.66 1,755,572 -0.08(-0.12%)
Aug 31, 2018 65.74 65.74 65.74 0 +0.46(+0.71%)
Aug 30, 2018 64.41 67.79 64.09 65.27 4,973,295 +1.03(+1.60%)
Aug 29, 2018 64.25 64.45 63.52 64.24 1,049,082 +0.16(+0.25%)
Aug 28, 2018 64.18 64.18 63.38 64.08 1,264,202 +0.12(+0.19%)
Aug 27, 2018 64.51 64.52 63.13 63.96 1,473,962 +0.29(+0.46%)
Aug 24, 2018 63.61 63.75 63.01 63.67 859,633 +0.29(+0.46%)
Aug 23, 2018 63.47 63.57 62.81 63.37 1,212,500 -0.39(-0.62%)
Aug 22, 2018 63.15 63.85 62.89 63.77 897,133 +0.29(+0.46%)
Aug 21, 2018 63.78 64.29 62.68 63.48 1,978,317 -1.22(-1.88%)
Aug 20, 2018 63.39 64.75 63.02 64.69 2,712,249 +2.17(+3.47%)
Aug 17, 2018 60.54 62.89 60.54 62.53 2,624,290 +2.19(+3.64%)
Aug 16, 2018 59.60 60.77 59.28 60.33 2,305,005 +0.82(+1.38%)
Aug 15, 2018 58.85 59.72 58.06 59.51 2,245,503 -0.01(-0.01%)
Aug 14, 2018 59.50 59.75 58.86 59.52 2,031,720 -0.16(-0.27%)
Aug 13, 2018 60.04 60.04 57.87 59.68 2,807,892 -0.22(-0.37%)
Aug 10, 2018 59.14 60.70 58.01 59.90 4,353,941 -0.11(-0.19%)
Aug 09, 2018 62.01 64.00 59.33 60.02 7,894,512 -7.09(-10.56%)
Aug 08, 2018 67.31 67.68 66.67 67.10 1,815,704 -0.21(-0.32%)
Aug 07, 2018 67.29 67.61 66.68 67.32 2,059,644 +0.73(+1.09%)
Aug 06, 2018 67.56 67.62 66.14 66.59 1,893,401 -0.87(-1.28%)
Aug 03, 2018 67.10 67.72 66.85 67.45 1,322,530 +0.38(+0.56%)
Aug 02, 2018 67.44 67.51 66.29 67.08 1,334,117 -0.87(-1.27%)
Aug 01, 2018 68.90 69.03 67.92 67.94 1,115,747 -1.06(-1.54%)
Jul 31, 2018 68.72 69.13 67.86 69.01 1,119,584 +0.33(+0.47%)
Jul 30, 2018 67.17 68.71 66.85 68.68 1,288,918 +1.41(+2.10%)
Jul 27, 2018 66.39 67.33 66.39 67.27 842,830 +0.89(+1.34%)
Jul 26, 2018 66.72 66.72 65.94 66.37 812,394 +0.15(+0.22%)
Jul 25, 2018 65.83 66.32 65.55 66.23 675,084 +0.64(+0.98%)
Jul 24, 2018 65.96 66.31 65.20 65.59 710,896 +0.02(+0.03%)
Jul 23, 2018 65.31 65.91 65.19 65.57 1,137,407 +0.46(+0.71%)
Jul 20, 2018 64.74 65.29 64.43 65.11 841,889 +0.12(+0.18%)
Jul 19, 2018 65.02 65.52 64.39 64.99 713,064 -0.51(-0.77%)
Jul 18, 2018 66.79 67.13 64.91 65.49 2,113,501 -1.38(-2.06%)
Jul 17, 2018 64.45 67.18 64.35 66.87 2,491,771 +2.56(+3.98%)
Jul 16, 2018 65.24 65.37 63.87 64.31 2,940,442 -0.74(-1.13%)
Jul 13, 2018 65.13 65.85 64.83 65.05 821,800 -0.10(-0.16%)
Jul 12, 2018 64.89 65.75 64.51 65.15 2,100,012 -1.46(-2.19%)
Jul 11, 2018 66.61 66.95 66.30 66.61 1,246,973 -0.08(-0.12%)
Jul 10, 2018 66.45 66.82 66.01 66.68 1,582,050 +0.23(+0.35%)
Jul 09, 2018 65.51 66.48 65.35 66.45 1,902,762 +1.12(+1.72%)
Jul 06, 2018 64.28 65.93 64.21 65.33 1,014,494 +0.86(+1.33%)
Jul 05, 2018 64.11 64.59 63.66 64.47 1,145,391 +1.11(+1.74%)
Jul 03, 2018 63.37 63.37 63.37 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.