Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 69.59 70.21 69.47 69.88 7,116,691 -0.04(-0.05%)
Sep 27, 2018 69.66 70.50 69.55 69.91 10,077,846 +0.29(+0.42%)
Sep 26, 2018 69.12 70.21 68.64 69.62 6,760,295 +0.73(+1.06%)
Sep 25, 2018 69.54 70.04 68.63 68.89 10,073,247 -1.00(-1.43%)
Sep 24, 2018 70.32 70.46 69.35 69.90 8,031,435 -0.75(-1.07%)
Sep 21, 2018 70.54 70.95 69.75 70.65 13,636,099 +0.18(+0.25%)
Sep 20, 2018 70.49 70.99 70.34 70.47 7,589,139 +0.38(+0.54%)
Sep 19, 2018 69.96 70.96 69.67 70.09 8,796,523 +0.31(+0.45%)
Sep 18, 2018 69.28 70.29 68.89 69.78 8,693,488 +0.45(+0.65%)
Sep 17, 2018 68.20 69.42 68.14 69.33 10,124,445 +1.06(+1.55%)
Sep 14, 2018 68.75 69.01 68.23 68.27 5,654,014 -0.15(-0.22%)
Sep 13, 2018 69.21 69.68 68.25 68.42 7,695,313 -0.21(-0.31%)
Sep 12, 2018 67.31 68.80 67.13 68.64 6,932,341 +1.41(+2.10%)
Sep 11, 2018 66.50 67.41 66.20 67.22 5,611,069 +0.08(+0.12%)
Sep 10, 2018 68.59 69.06 67.14 67.14 6,003,646 -1.46(-2.13%)
Sep 07, 2018 67.37 68.72 67.31 68.61 11,247,760 +1.08(+1.60%)
Sep 06, 2018 66.59 67.74 65.77 67.53 10,668,369 +1.05(+1.58%)
Sep 05, 2018 65.59 66.77 64.64 66.48 16,592,347 +0.79(+1.20%)
Sep 04, 2018 66.56 66.59 65.12 65.69 10,937,683 -1.10(-1.65%)
Aug 31, 2018 66.79 66.79 66.79 0 +0.63(+0.95%)
Aug 30, 2018 65.78 66.38 65.38 66.16 4,547,180 +0.07(+0.11%)
Aug 29, 2018 66.45 66.51 65.88 66.09 4,259,539 -0.42(-0.63%)
Aug 28, 2018 66.58 66.60 65.60 66.51 6,235,445 -0.04(-0.05%)
Aug 27, 2018 65.87 66.67 65.83 66.54 5,374,703 +0.78(+1.19%)
Aug 24, 2018 65.37 65.91 65.32 65.76 6,195,421 +0.39(+0.60%)
Aug 23, 2018 65.43 65.60 64.98 65.37 4,843,563 -0.24(-0.37%)
Aug 22, 2018 65.25 66.17 64.93 65.61 5,924,538 +0.20(+0.30%)
Aug 21, 2018 65.96 66.22 65.08 65.41 5,712,308 -0.83(-1.25%)
Aug 20, 2018 65.67 66.49 65.50 66.24 6,616,217 +0.83(+1.28%)
Aug 17, 2018 64.84 65.90 64.60 65.40 8,050,014 +0.43(+0.66%)
Aug 16, 2018 64.13 65.57 63.91 64.98 10,180,070 +1.38(+2.18%)
Aug 15, 2018 63.06 63.71 62.39 63.59 7,846,981 +0.23(+0.36%)
Aug 14, 2018 61.69 63.82 61.69 63.36 11,153,292 +1.67(+2.71%)
Aug 13, 2018 61.47 62.27 60.86 61.69 7,655,037 +0.40(+0.65%)
Aug 10, 2018 60.81 61.36 60.55 61.29 6,667,546 +0.43(+0.70%)
Aug 09, 2018 60.51 61.50 60.34 60.87 10,221,332 +0.36(+0.59%)
Aug 08, 2018 60.38 61.60 59.23 60.51 20,850,500 +2.41(+4.16%)
Aug 07, 2018 58.07 58.61 57.66 58.10 6,437,810 +0.36(+0.63%)
Aug 06, 2018 57.57 57.97 57.42 57.74 5,336,878 +0.13(+0.23%)
Aug 03, 2018 56.73 57.91 56.55 57.60 5,413,502 +0.99(+1.74%)
Aug 02, 2018 56.61 56.97 56.13 56.62 7,663,095 -0.28(-0.48%)
Aug 01, 2018 57.70 58.13 56.56 56.89 10,773,274 -0.68(-1.19%)
Jul 31, 2018 59.88 60.06 57.57 57.58 10,532,744 -2.28(-3.81%)
Jul 30, 2018 59.16 60.00 59.12 59.86 5,260,234 +0.67(+1.14%)
Jul 27, 2018 58.55 59.52 58.53 59.18 5,120,381 +0.29(+0.50%)
Jul 26, 2018 58.80 59.24 58.79 58.89 5,158,657 +0.31(+0.53%)
Jul 25, 2018 57.97 58.59 57.82 58.58 5,167,161 +0.36(+0.63%)
Jul 24, 2018 58.42 58.77 57.97 58.21 7,619,052 -0.23(-0.39%)
Jul 23, 2018 57.57 58.65 57.56 58.45 6,194,017 +0.95(+1.65%)
Jul 20, 2018 57.93 58.13 57.31 57.49 7,197,775 -0.78(-1.33%)
Jul 19, 2018 59.52 59.69 57.06 58.27 10,920,741 -1.55(-2.59%)
Jul 18, 2018 59.78 60.22 59.52 59.82 5,822,389 -0.04(-0.06%)
Jul 17, 2018 60.12 60.17 59.34 59.85 6,029,668 -0.26(-0.44%)
Jul 16, 2018 60.50 60.60 60.00 60.12 5,214,690 -0.34(-0.57%)
Jul 13, 2018 59.90 61.27 59.90 60.46 6,347,888 +0.56(+0.94%)
Jul 12, 2018 59.85 61.97 59.18 59.90 15,951,762 +0.61(+1.03%)
Jul 11, 2018 59.85 59.85 58.86 59.29 6,726,149 -0.83(-1.38%)
Jul 10, 2018 60.26 60.59 59.65 60.12 7,183,047 +0.53(+0.89%)
Jul 09, 2018 59.40 60.51 59.17 59.59 9,108,972 +1.02(+1.74%)
Jul 06, 2018 57.23 58.79 56.98 58.57 8,068,339 +1.22(+2.14%)
Jul 05, 2018 57.35 57.61 56.77 57.34 7,580,905 +0.52(+0.91%)
Jul 03, 2018 56.82 56.82 56.82 0 -0.59(-1.03%)
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.