Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.74 67.46 65.64 67.22 95,778 +1.58(+2.41%)
Jul 30, 2018 66.82 67.37 65.54 65.64 52,984 -1.23(-1.85%)
Jul 27, 2018 68.40 68.40 66.13 66.87 58,963 -1.33(-1.95%)
Jul 26, 2018 68.11 68.85 67.66 68.20 128,427 +0.10(+0.14%)
Jul 25, 2018 67.61 68.11 67.07 68.11 49,086 +0.39(+0.58%)
Jul 24, 2018 68.30 68.55 67.32 67.71 80,396 -0.15(-0.22%)
Jul 23, 2018 67.96 68.25 67.37 67.86 89,373 -0.15(-0.22%)
Jul 20, 2018 68.01 68.40 67.76 68.01 100,116 -0.20(-0.29%)
Jul 19, 2018 68.35 68.45 67.91 68.20 162,193 -0.05(-0.07%)
Jul 18, 2018 68.11 68.50 67.51 68.25 181,927 +0.15(+0.22%)
Jul 17, 2018 68.06 68.30 67.86 68.11 73,936 +0.05(+0.07%)
Jul 16, 2018 69.29 69.29 67.96 68.06 88,459 -0.94(-1.36%)
Jul 13, 2018 68.95 69.24 68.60 68.99 105,863 +0.05(+0.07%)
Jul 12, 2018 68.99 69.17 68.30 68.95 138,524 +0.64(+0.94%)
Jul 11, 2018 67.86 68.75 67.81 68.30 126,208 -0.20(-0.29%)
Jul 10, 2018 68.99 69.29 68.03 68.50 230,093 +0.30(+0.43%)
Jul 09, 2018 67.81 68.70 67.61 68.20 161,698 +0.74(+1.10%)
Jul 06, 2018 66.72 67.91 66.28 67.46 165,969 +0.59(+0.89%)
Jul 05, 2018 66.13 66.92 65.69 66.87 159,674 +0.94(+1.42%)
Jul 03, 2018 65.93 65.93 65.93 0 +0.89(+1.37%)
Jul 02, 2018 63.07 65.14 62.63 65.05 181,656 +1.68(+2.65%)
Jun 29, 2018 62.87 63.57 62.73 63.37 166,698 +1.04(+1.66%)
Jun 28, 2018 61.99 62.53 61.25 62.33 80,393 +0.39(+0.64%)
Jun 27, 2018 63.52 63.96 61.94 61.94 108,969 -1.58(-2.49%)
Jun 26, 2018 62.83 63.86 62.58 63.52 112,520 +0.59(+0.94%)
Jun 25, 2018 65.98 65.98 62.53 62.92 188,506 -3.45(-5.20%)
Jun 22, 2018 66.08 66.38 65.39 66.38 577,955 +0.74(+1.13%)
Jun 21, 2018 66.63 67.12 65.54 65.64 110,697 -1.18(-1.77%)
Jun 20, 2018 66.38 66.87 65.84 66.82 175,476 +0.69(+1.04%)
Jun 19, 2018 65.10 66.23 64.75 66.13 326,692 +0.30(+0.45%)
Jun 18, 2018 65.00 66.08 64.75 65.84 188,447 +0.20(+0.30%)
Jun 15, 2018 66.82 65.10 65.64 395,740 -1.18(-1.77%)
Jun 14, 2018 68.45 69.04 66.53 66.82 179,526 -0.39(-0.59%)
Jun 13, 2018 67.61 67.81 66.92 67.22 115,451 -0.39(-0.58%)
Jun 12, 2018 68.11 68.60 67.42 67.61 177,279 -0.54(-0.80%)
Jun 11, 2018 69.69 70.43 68.01 68.16 159,825 -1.43(-2.06%)
Jun 08, 2018 69.09 69.69 68.80 69.59 294,435 +0.49(+0.71%)
Jun 07, 2018 69.09 69.29 68.80 69.09 289,396 +0.00(+0.00%)
Jun 06, 2018 69.09 165,006 +0.00(+0.00%)
Jun 05, 2018 69.09 69.34 68.85 69.09 146,765 +0.00(+0.00%)
Jun 04, 2018 69.44 70.03 68.75 69.09 132,136 -0.35(-0.50%)
Jun 01, 2018 69.09 69.83 68.65 69.44 216,013 +0.79(+1.15%)
May 31, 2018 69.64 69.64 68.45 68.65 131,775 -1.09(-1.56%)
May 30, 2018 69.49 69.78 69.09 69.73 251,603 +0.39(+0.57%)
May 29, 2018 69.29 70.28 68.80 69.34 103,738 -0.39(-0.57%)
May 25, 2018 69.73 69.73 69.73 0 +0.44(+0.64%)
May 24, 2018 69.09 69.98 69.04 69.29 83,387 +0.20(+0.29%)
May 23, 2018 69.39 69.39 68.55 69.09 178,356 -0.49(-0.71%)
May 22, 2018 71.07 71.36 69.44 69.59 152,035 -1.33(-1.88%)
May 21, 2018 70.92 71.49 70.25 70.92 215,621 +0.35(+0.49%)
May 18, 2018 69.54 70.82 69.34 70.57 159,964 +1.23(+1.78%)
May 17, 2018 69.24 70.03 69.14 69.34 141,435 +0.00(+0.00%)
May 16, 2018 68.20 69.69 68.16 69.34 237,918 +1.23(+1.81%)
May 15, 2018 67.96 68.70 67.54 68.11 132,890 -0.35(-0.50%)
May 14, 2018 68.45 69.14 67.61 68.45 255,538 -1.33(-1.91%)
May 11, 2018 70.23 70.60 69.39 69.78 164,078 -0.54(-0.77%)
May 10, 2018 70.03 70.38 69.64 70.33 225,002 +0.30(+0.42%)
May 09, 2018 70.28 70.82 69.83 70.03 315,230 -0.05(-0.07%)
May 08, 2018 69.04 71.46 68.34 70.08 365,908 +1.78(+2.60%)
May 07, 2018 63.62 68.40 63.62 68.30 278,944 +4.69(+7.37%)
May 04, 2018 62.48 64.16 61.81 63.62 192,767 +0.94(+1.50%)
May 03, 2018 62.18 64.63 62.09 62.68 474,557 +3.65(+6.19%)
May 02, 2018 59.86 60.01 58.70 59.03 271,384 -0.94(-1.56%)
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.