Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.94 73.81 72.94 73.30 2,375,482 +0.26(+0.35%)
Sep 27, 2018 72.63 73.63 72.63 73.04 1,699,583 +0.42(+0.58%)
Sep 26, 2018 71.22 73.20 71.04 72.61 2,991,055 +1.26(+1.77%)
Sep 25, 2018 72.03 72.05 71.23 71.35 1,886,329 -0.21(-0.30%)
Sep 24, 2018 72.22 72.35 71.28 71.56 2,111,257 -0.78(-1.08%)
Sep 21, 2018 72.28 72.81 72.05 72.35 4,183,741 +0.30(+0.41%)
Sep 20, 2018 71.87 72.48 71.65 72.05 1,897,564 +0.11(+0.15%)
Sep 19, 2018 72.31 72.42 71.54 71.94 1,798,479 -0.49(-0.67%)
Sep 18, 2018 72.35 72.71 72.09 72.43 2,248,463 +0.93(+1.31%)
Sep 17, 2018 71.38 71.78 71.15 71.49 2,662,599 -0.02(-0.02%)
Sep 14, 2018 72.92 72.92 71.18 71.51 2,783,466 -0.03(-0.04%)
Sep 13, 2018 70.66 71.81 70.49 71.54 2,846,795 +1.22(+1.74%)
Sep 12, 2018 70.32 70.75 70.03 70.32 2,418,008 -0.27(-0.39%)
Sep 11, 2018 70.68 71.08 70.47 70.59 4,534,554 -0.06(-0.09%)
Sep 10, 2018 70.21 70.90 70.21 70.65 3,811,940 +0.49(+0.70%)
Sep 07, 2018 70.94 71.34 70.06 70.16 2,742,540 -1.08(-1.52%)
Sep 06, 2018 71.20 71.69 71.09 71.24 3,330,987 +0.16(+0.22%)
Sep 05, 2018 71.36 71.62 70.42 71.09 4,737,195 -0.62(-0.86%)
Sep 04, 2018 71.69 72.06 71.27 71.70 2,161,924 -0.20(-0.27%)
Aug 31, 2018 71.90 71.90 71.90 0 +0.71(+1.00%)
Aug 30, 2018 72.64 72.64 70.88 71.19 2,004,898 -1.59(-2.19%)
Aug 29, 2018 72.73 73.04 72.23 72.78 1,942,876 -0.26(-0.35%)
Aug 28, 2018 72.58 73.13 72.23 73.04 2,304,880 +0.80(+1.11%)
Aug 27, 2018 71.98 72.37 71.66 72.23 1,780,481 +0.62(+0.86%)
Aug 24, 2018 71.18 71.67 71.10 71.62 2,418,522 +0.35(+0.49%)
Aug 23, 2018 71.52 71.87 71.02 71.27 2,016,813 -0.30(-0.41%)
Aug 22, 2018 71.84 72.29 71.52 71.56 2,191,568 -0.49(-0.68%)
Aug 21, 2018 72.47 73.03 71.91 72.05 2,158,591 -0.41(-0.57%)
Aug 20, 2018 71.81 72.58 71.55 72.47 3,418,815 +0.96(+1.34%)
Aug 17, 2018 71.09 71.80 71.02 71.51 2,155,065 +0.39(+0.55%)
Aug 16, 2018 72.08 72.21 70.99 71.12 4,091,971 -0.94(-1.30%)
Aug 15, 2018 72.53 72.90 71.85 72.05 2,849,673 -1.30(-1.77%)
Aug 14, 2018 72.71 73.67 72.26 73.35 3,606,080 +0.91(+1.26%)
Aug 13, 2018 74.92 74.93 71.23 72.44 6,801,931 -2.71(-3.60%)
Aug 10, 2018 74.42 75.70 74.33 75.14 3,533,472 +0.58(+0.77%)
Aug 09, 2018 73.94 74.89 73.88 74.57 1,922,610 +0.73(+0.99%)
Aug 08, 2018 73.47 74.02 73.29 73.83 1,623,294 +0.55(+0.76%)
Aug 07, 2018 73.16 73.52 72.83 73.28 3,162,065 +0.15(+0.20%)
Aug 06, 2018 72.26 73.18 71.74 73.13 3,424,557 +0.99(+1.37%)
Aug 03, 2018 72.01 72.45 71.65 72.14 3,353,435 +0.27(+0.37%)
Aug 02, 2018 71.35 72.35 70.88 71.87 4,206,503 +0.62(+0.88%)
Aug 01, 2018 71.20 71.73 70.94 71.25 2,318,834 -0.60(-0.84%)
Jul 31, 2018 71.97 72.12 71.23 71.85 3,251,731 +0.37(+0.51%)
Jul 30, 2018 71.79 71.79 71.16 71.48 2,447,650 -0.29(-0.40%)
Jul 27, 2018 72.92 73.28 71.67 71.77 3,140,081 -1.43(-1.95%)
Jul 26, 2018 73.72 72.05 73.20 3,131,461 +1.09(+1.52%)
Jul 25, 2018 71.15 72.16 70.59 72.11 3,362,867 +0.72(+1.01%)
Jul 24, 2018 72.19 72.45 71.33 71.39 2,691,195 -0.62(-0.86%)
Jul 23, 2018 72.86 72.97 71.74 72.01 3,664,024 -0.52(-0.72%)
Jul 20, 2018 71.80 72.97 71.02 72.53 5,613,415 +2.89(+4.15%)
Jul 19, 2018 68.92 69.92 68.78 69.64 4,053,096 +0.80(+1.16%)
Jul 18, 2018 69.11 69.42 68.49 68.85 2,679,574 -0.23(-0.33%)
Jul 17, 2018 68.95 69.63 68.67 69.07 2,907,450 -0.23(-0.33%)
Jul 16, 2018 67.66 69.45 67.44 69.30 5,524,982 +3.09(+4.67%)
Jul 13, 2018 66.23 67.11 65.93 66.21 2,120,307 +0.89(+1.36%)
Jul 12, 2018 65.55 65.83 64.87 65.32 2,202,298 +0.30(+0.46%)
Jul 11, 2018 64.52 65.40 63.88 65.02 2,089,095 +0.17(+0.26%)
Jul 10, 2018 64.25 64.99 64.04 64.85 2,475,665 +0.59(+0.91%)
Jul 09, 2018 64.08 64.57 63.91 64.27 1,991,957 +0.66(+1.03%)
Jul 06, 2018 63.38 63.88 63.12 63.61 1,444,559 +0.18(+0.28%)
Jul 05, 2018 63.94 63.96 62.94 63.43 1,664,466 -0.16(-0.26%)
Jul 03, 2018 63.59 63.59 63.59 0 +0.20(+0.32%)
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.