Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.43 68.35 67.30 67.72 429,500 +0.14(+0.21%)
Sep 27, 2018 67.70 68.03 67.55 67.58 251,498 +0.03(+0.04%)
Sep 26, 2018 67.88 68.30 67.29 67.55 771,149 -0.47(-0.69%)
Sep 25, 2018 68.50 68.50 67.40 68.02 574,816 -0.23(-0.34%)
Sep 24, 2018 69.00 69.19 68.14 68.25 625,639 -0.65(-0.94%)
Sep 21, 2018 68.95 69.06 68.58 68.90 650,000 +0.02(+0.03%)
Sep 20, 2018 68.68 69.11 68.09 68.88 634,063 +0.20(+0.29%)
Sep 19, 2018 68.88 69.04 68.50 68.68 552,606 -0.18(-0.26%)
Sep 18, 2018 68.75 69.02 68.37 68.86 945,245 +0.35(+0.51%)
Sep 17, 2018 68.59 68.75 68.21 68.51 861,032 +0.17(+0.25%)
Sep 14, 2018 68.48 68.73 67.41 68.34 680,300 -0.18(-0.26%)
Sep 13, 2018 68.83 68.88 68.32 68.52 791,062 -0.29(-0.42%)
Sep 12, 2018 69.00 69.24 68.65 68.81 684,975 -0.03(-0.04%)
Sep 11, 2018 68.18 69.10 68.18 68.84 558,785 +0.58(+0.85%)
Sep 10, 2018 68.05 68.53 67.93 68.26 654,949 +0.20(+0.29%)
Sep 07, 2018 68.19 68.21 67.56 68.06 690,400 -0.19(-0.28%)
Sep 06, 2018 69.11 69.28 67.90 68.25 1,067,956 -0.88(-1.27%)
Sep 05, 2018 69.02 69.40 68.24 69.13 566,451 +0.02(+0.03%)
Sep 04, 2018 68.22 69.32 67.55 69.11 910,087 +0.86(+1.26%)
Aug 31, 2018 68.25 68.25 68.25 0 -0.39(-0.57%)
Aug 30, 2018 68.65 68.70 68.22 68.64 422,097 -0.01(-0.01%)
Aug 29, 2018 69.07 69.17 68.55 68.65 691,131 -0.54(-0.78%)
Aug 28, 2018 69.67 70.19 69.04 69.19 799,167 -0.80(-1.14%)
Aug 27, 2018 70.29 70.34 69.57 69.99 591,049 -0.43(-0.61%)
Aug 24, 2018 70.55 70.67 70.10 70.42 863,600 +0.17(+0.24%)
Aug 23, 2018 70.70 70.70 70.21 70.25 309,521 -0.57(-0.80%)
Aug 22, 2018 70.74 71.05 70.50 70.82 491,651 +0.10(+0.14%)
Aug 21, 2018 71.75 71.85 70.65 70.72 723,347 -0.76(-1.06%)
Aug 20, 2018 71.12 71.74 70.95 71.48 525,664 +0.43(+0.61%)
Aug 17, 2018 70.26 71.14 70.17 71.05 475,600 +0.88(+1.25%)
Aug 16, 2018 70.18 70.55 69.70 70.17 437,187 +0.32(+0.46%)
Aug 15, 2018 70.26 70.29 69.10 69.85 807,266 -0.86(-1.22%)
Aug 14, 2018 70.75 71.25 70.34 70.71 648,041 +0.44(+0.63%)
Aug 13, 2018 71.70 71.78 69.89 70.27 991,068 -1.49(-2.08%)
Aug 10, 2018 71.41 72.90 71.39 71.76 2,630,400 +0.06(+0.08%)
Aug 09, 2018 71.21 71.87 71.09 71.70 854,424 +0.79(+1.11%)
Aug 08, 2018 69.50 71.01 69.50 70.91 956,146 +0.97(+1.39%)
Aug 07, 2018 70.79 71.37 69.92 69.94 825,073 -0.50(-0.71%)
Aug 06, 2018 69.89 70.48 69.81 70.44 619,955 -0.22(-0.31%)
Aug 03, 2018 70.82 71.16 70.19 70.66 675,500 -0.39(-0.55%)
Aug 02, 2018 71.16 72.64 70.51 71.05 1,374,657 -0.92(-1.28%)
Aug 01, 2018 71.56 72.37 71.16 71.97 548,952 +0.21(+0.29%)
Jul 31, 2018 71.07 71.94 71.07 71.76 500,108 +0.44(+0.62%)
Jul 30, 2018 71.12 71.77 70.95 71.32 615,580 +0.58(+0.82%)
Jul 27, 2018 71.79 72.03 70.39 70.74 571,000 -1.11(-1.54%)
Jul 26, 2018 71.00 72.04 70.65 71.85 914,600 +0.67(+0.94%)
Jul 25, 2018 69.93 71.33 69.93 71.18 1,002,225 +1.06(+1.51%)
Jul 24, 2018 70.12 70.44 69.85 70.12 866,280 +0.15(+0.21%)
Jul 23, 2018 69.64 70.03 69.53 69.97 860,248 +0.42(+0.60%)
Jul 20, 2018 69.29 69.97 68.76 69.55 818,871 +0.33(+0.48%)
Jul 19, 2018 68.92 69.87 68.59 69.22 1,341,779 +1.19(+1.75%)
Jul 18, 2018 67.00 68.42 66.80 68.03 1,793,344 +0.56(+0.83%)
Jul 17, 2018 67.66 67.90 67.01 67.47 748,540 -0.26(-0.38%)
Jul 16, 2018 68.01 68.20 67.50 67.73 642,034 -0.46(-0.67%)
Jul 13, 2018 68.00 68.75 67.99 68.19 413,299 -0.01(-0.01%)
Jul 12, 2018 68.00 68.45 67.44 68.20 486,612 +0.36(+0.53%)
Jul 11, 2018 68.11 68.49 67.44 67.84 660,342 -0.61(-0.89%)
Jul 10, 2018 68.50 68.68 68.18 68.45 519,331 -0.02(-0.03%)
Jul 09, 2018 68.69 68.90 68.00 68.47 777,248 +0.13(+0.19%)
Jul 06, 2018 68.05 68.88 67.85 68.34 480,489 +0.24(+0.35%)
Jul 05, 2018 68.17 68.87 67.80 68.10 814,717 +0.13(+0.19%)
Jul 03, 2018 67.97 67.97 67.97 0 -0.19(-0.28%)
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.