Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 71.70 73.10 71.35 73.05 127,700 +1.35(+1.88%)
Sep 27, 2018 71.55 72.05 71.33 71.70 124,725 +0.35(+0.49%)
Sep 26, 2018 72.45 73.00 71.20 71.35 152,701 -0.90(-1.25%)
Sep 25, 2018 71.35 72.55 71.25 72.25 102,090 +1.20(+1.69%)
Sep 24, 2018 71.95 72.45 71.00 71.05 133,254 -1.00(-1.39%)
Sep 21, 2018 71.00 72.85 70.90 72.05 633,200 +1.15(+1.62%)
Sep 20, 2018 72.25 72.25 70.25 70.90 139,476 -0.95(-1.32%)
Sep 19, 2018 73.45 73.70 71.65 71.85 177,729 -1.65(-2.24%)
Sep 18, 2018 73.65 73.80 72.55 73.50 208,125 -0.15(-0.20%)
Sep 17, 2018 75.30 75.30 73.30 73.65 290,236 -1.80(-2.39%)
Sep 14, 2018 74.50 76.40 74.05 75.45 189,600 +1.30(+1.75%)
Sep 13, 2018 75.65 75.90 73.80 74.15 121,836 -0.95(-1.26%)
Sep 12, 2018 75.75 76.20 75.00 75.10 134,030 -0.65(-0.86%)
Sep 11, 2018 75.50 76.20 74.90 75.75 95,428 +0.25(+0.33%)
Sep 10, 2018 76.35 76.95 75.35 75.50 77,178 +0.05(+0.07%)
Sep 07, 2018 74.65 75.50 74.65 75.45 122,600 +0.40(+0.53%)
Sep 06, 2018 74.45 75.40 74.45 75.05 100,890 +0.20(+0.27%)
Sep 05, 2018 75.25 75.25 74.20 74.85 66,549 -0.55(-0.73%)
Sep 04, 2018 75.50 75.55 73.90 75.40 108,430 -0.30(-0.40%)
Aug 31, 2018 75.70 75.70 75.70 0 +0.65(+0.87%)
Aug 30, 2018 77.05 77.05 74.50 75.05 109,564 -1.70(-2.21%)
Aug 29, 2018 76.65 77.24 76.00 76.75 90,082 -0.10(-0.13%)
Aug 28, 2018 76.75 77.15 76.35 76.85 121,064 +0.40(+0.52%)
Aug 27, 2018 76.05 76.75 75.42 76.45 106,207 +0.75(+0.99%)
Aug 24, 2018 74.65 75.75 74.45 75.70 101,900 +1.35(+1.82%)
Aug 23, 2018 73.25 74.55 72.85 74.35 90,530 +1.00(+1.36%)
Aug 22, 2018 73.30 73.70 73.10 73.35 134,844 -0.10(-0.14%)
Aug 21, 2018 73.25 74.00 73.25 73.45 141,851 +0.25(+0.34%)
Aug 20, 2018 74.45 74.57 73.15 73.20 116,690 -1.30(-1.74%)
Aug 17, 2018 74.00 74.60 73.50 74.50 105,700 +0.45(+0.61%)
Aug 16, 2018 72.80 74.15 72.80 74.05 123,239 +1.65(+2.28%)
Aug 15, 2018 73.45 73.80 72.25 72.40 98,766 -1.50(-2.03%)
Aug 14, 2018 73.65 74.75 73.22 73.90 130,729 +0.45(+0.61%)
Aug 13, 2018 73.20 74.11 72.70 73.45 161,768 +0.40(+0.55%)
Aug 10, 2018 70.70 73.45 70.40 73.05 161,400 +1.90(+2.67%)
Aug 09, 2018 72.50 73.32 70.90 71.15 174,206 -0.80(-1.11%)
Aug 08, 2018 73.90 77.35 71.05 71.95 368,432 +4.80(+7.15%)
Aug 07, 2018 67.35 67.57 65.80 67.15 82,651 -0.10(-0.15%)
Aug 06, 2018 66.70 67.30 66.15 67.25 64,768 +0.55(+0.82%)
Aug 03, 2018 68.90 69.05 66.55 66.70 117,900 -1.95(-2.84%)
Aug 02, 2018 68.65 69.20 68.20 68.65 74,384 -0.05(-0.07%)
Aug 01, 2018 68.10 68.85 67.50 68.70 60,734 +0.60(+0.88%)
Jul 31, 2018 66.60 68.35 66.50 68.10 94,538 +1.60(+2.41%)
Jul 30, 2018 67.70 68.25 66.40 66.50 52,298 -1.25(-1.85%)
Jul 27, 2018 69.30 69.30 67.00 67.75 58,200 -1.35(-1.95%)
Jul 26, 2018 69.00 69.75 68.55 69.10 126,764 +0.10(+0.14%)
Jul 25, 2018 68.50 69.00 67.95 69.00 48,451 +0.40(+0.58%)
Jul 24, 2018 69.20 69.45 68.20 68.60 79,355 -0.15(-0.22%)
Jul 23, 2018 68.85 69.15 68.25 68.75 88,216 -0.15(-0.22%)
Jul 20, 2018 68.90 69.30 68.65 68.90 98,820 -0.20(-0.29%)
Jul 19, 2018 69.25 69.35 68.80 69.10 160,092 -0.05(-0.07%)
Jul 18, 2018 69.00 69.40 68.40 69.15 179,571 +0.15(+0.22%)
Jul 17, 2018 68.95 69.20 68.75 69.00 72,979 +0.05(+0.07%)
Jul 16, 2018 70.20 70.20 68.85 68.95 87,314 -0.95(-1.36%)
Jul 13, 2018 69.85 70.15 69.50 69.90 104,492 +0.05(+0.07%)
Jul 12, 2018 69.90 70.07 69.20 69.85 136,730 +0.65(+0.94%)
Jul 11, 2018 68.75 69.65 68.70 69.20 124,574 -0.20(-0.29%)
Jul 10, 2018 69.90 70.20 68.93 69.40 227,113 +0.30(+0.43%)
Jul 09, 2018 68.70 69.60 68.50 69.10 159,604 +0.75(+1.10%)
Jul 06, 2018 67.60 68.80 67.15 68.35 163,819 +0.60(+0.89%)
Jul 05, 2018 67.00 67.80 66.55 67.75 157,606 +0.95(+1.42%)
Jul 03, 2018 66.80 66.80 66.80 0 +0.90(+1.37%)
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.