Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.38 67.80 66.30 67.41 3,543,200 +0.91(+1.37%)
Sep 27, 2018 67.31 67.43 66.47 66.50 3,067,841 -0.12(-0.18%)
Sep 26, 2018 66.39 67.27 66.39 66.62 3,658,311 -0.20(-0.30%)
Sep 25, 2018 66.35 67.47 66.35 66.82 3,250,770 +0.81(+1.23%)
Sep 24, 2018 66.03 66.65 65.34 66.01 3,068,975 +1.37(+2.12%)
Sep 21, 2018 64.10 65.45 63.85 64.64 5,139,500 +0.78(+1.22%)
Sep 20, 2018 65.03 65.34 63.66 63.86 2,641,908 -0.90(-1.39%)
Sep 19, 2018 64.74 65.35 64.57 64.76 2,636,428 +0.01(+0.02%)
Sep 18, 2018 64.61 65.40 64.47 64.75 4,404,060 +0.78(+1.22%)
Sep 17, 2018 63.24 64.32 63.24 63.97 4,000,318 +0.96(+1.52%)
Sep 14, 2018 62.32 63.57 62.32 63.01 4,341,800 +0.57(+0.91%)
Sep 13, 2018 61.59 62.73 61.26 62.44 6,490,845 +0.67(+1.08%)
Sep 12, 2018 63.10 63.30 60.55 61.77 7,113,393 -0.80(-1.28%)
Sep 11, 2018 62.53 63.58 62.19 62.57 5,325,487 -0.61(-0.97%)
Sep 10, 2018 63.82 64.21 63.12 63.18 3,239,904 -0.36(-0.57%)
Sep 07, 2018 63.19 63.65 62.38 63.54 2,513,300 -0.14(-0.22%)
Sep 06, 2018 64.33 64.98 63.37 63.68 4,271,121 -0.71(-1.10%)
Sep 05, 2018 63.72 64.69 63.11 64.39 4,251,944 +0.43(+0.67%)
Sep 04, 2018 64.41 64.84 63.69 63.96 2,452,177 -0.44(-0.68%)
Aug 31, 2018 64.40 64.40 64.40 0 -0.05(-0.08%)
Aug 30, 2018 64.84 65.22 63.76 64.45 3,794,551 -0.54(-0.83%)
Aug 29, 2018 65.61 65.88 64.45 64.99 5,443,776 +0.12(+0.18%)
Aug 28, 2018 64.65 65.23 64.17 64.87 4,141,054 +0.32(+0.50%)
Aug 27, 2018 63.77 64.70 63.54 64.55 2,984,974 +0.90(+1.41%)
Aug 24, 2018 63.74 64.18 63.23 63.65 2,925,500 +0.56(+0.89%)
Aug 23, 2018 63.07 63.47 62.65 63.09 3,179,499 -0.48(-0.76%)
Aug 22, 2018 63.12 63.98 63.01 63.57 3,848,092 +1.01(+1.61%)
Aug 21, 2018 62.88 63.70 62.40 62.56 3,875,273 +0.24(+0.39%)
Aug 20, 2018 62.00 62.50 61.83 62.32 4,291,442 +0.27(+0.44%)
Aug 17, 2018 62.94 62.94 61.74 62.05 4,882,800 -0.26(-0.42%)
Aug 16, 2018 62.87 63.60 62.25 62.31 6,578,491 -0.03(-0.05%)
Aug 15, 2018 66.07 66.21 62.26 62.34 8,720,671 -4.64(-6.93%)
Aug 14, 2018 67.15 67.38 66.58 66.98 3,626,289 +0.64(+0.96%)
Aug 13, 2018 66.66 67.34 66.19 66.34 3,933,113 -0.48(-0.72%)
Aug 10, 2018 65.79 67.22 65.74 66.82 6,783,000 +0.76(+1.15%)
Aug 09, 2018 65.40 66.48 65.09 66.06 6,292,804 +0.91(+1.40%)
Aug 08, 2018 64.15 65.49 63.93 65.15 8,035,300 +0.61(+0.95%)
Aug 07, 2018 68.55 68.55 64.40 64.54 15,394,784 -3.74(-5.48%)
Aug 06, 2018 69.00 69.68 67.60 68.28 6,847,131 +0.02(+0.03%)
Aug 03, 2018 69.46 69.53 67.77 68.26 3,959,600 -1.41(-2.02%)
Aug 02, 2018 68.83 69.73 68.26 69.67 5,483,996 +0.10(+0.14%)
Aug 01, 2018 71.95 72.05 67.81 69.57 9,216,141 -3.58(-4.89%)
Jul 31, 2018 73.79 74.21 72.74 73.15 3,507,566 -0.56(-0.76%)
Jul 30, 2018 73.18 74.20 73.01 73.71 3,735,971 +1.31(+1.81%)
Jul 27, 2018 72.79 73.19 71.99 72.40 2,420,200 -0.93(-1.27%)
Jul 26, 2018 73.05 73.77 72.74 73.33 2,837,936 +0.02(+0.03%)
Jul 25, 2018 72.16 73.49 72.12 73.31 3,806,808 +0.95(+1.31%)
Jul 24, 2018 71.94 73.02 71.25 72.36 3,047,952 +1.30(+1.83%)
Jul 23, 2018 71.40 72.19 70.98 71.06 2,852,463 +0.11(+0.16%)
Jul 20, 2018 71.24 71.37 70.57 70.95 2,545,901 -0.13(-0.18%)
Jul 19, 2018 71.15 71.63 70.47 71.08 3,427,104 -0.42(-0.59%)
Jul 18, 2018 71.01 71.73 70.12 71.50 3,018,471 +0.07(+0.10%)
Jul 17, 2018 72.15 72.23 70.94 71.43 3,855,922 -1.41(-1.94%)
Jul 16, 2018 73.30 73.90 71.58 72.84 3,239,727 -1.75(-2.35%)
Jul 13, 2018 73.61 75.27 73.43 74.59 2,825,323 +0.90(+1.22%)
Jul 12, 2018 73.59 74.05 72.61 73.69 2,887,630 +0.34(+0.46%)
Jul 11, 2018 74.50 75.19 72.40 73.35 3,777,418 -2.12(-2.81%)
Jul 10, 2018 75.80 76.70 74.78 75.47 4,229,577 +0.29(+0.39%)
Jul 09, 2018 74.23 75.19 74.23 75.18 5,556,811 +1.52(+2.06%)
Jul 06, 2018 71.89 74.00 71.80 73.66 2,962,700 +1.08(+1.49%)
Jul 05, 2018 73.94 74.24 72.31 72.58 2,654,360 -0.88(-1.20%)
Jul 03, 2018 73.46 73.46 73.46 0 +1.02(+1.41%)
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.