Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 80.47 80.47 80.47 0 +0.79(+1.00%)
Aug 30, 2018 81.30 81.30 79.33 79.68 1,791,312 -1.78(-2.19%)
Aug 29, 2018 81.40 81.75 80.85 81.46 1,735,898 -0.29(-0.35%)
Aug 28, 2018 81.23 81.85 80.85 81.75 2,059,336 +0.90(+1.11%)
Aug 27, 2018 80.57 80.99 80.21 80.85 1,590,803 +0.69(+0.86%)
Aug 24, 2018 79.67 80.22 79.58 80.16 2,160,872 +0.39(+0.49%)
Aug 23, 2018 80.05 80.44 79.48 79.76 1,801,958 -0.33(-0.41%)
Aug 22, 2018 80.40 80.91 80.05 80.09 1,958,095 -0.55(-0.68%)
Aug 21, 2018 81.11 81.74 80.49 80.64 1,928,631 -0.46(-0.57%)
Aug 20, 2018 80.37 81.23 80.09 81.11 3,054,601 +1.07(+1.34%)
Aug 17, 2018 79.57 80.36 79.49 80.03 1,925,482 +0.44(+0.55%)
Aug 16, 2018 80.67 80.82 79.46 79.60 3,656,045 -1.05(-1.30%)
Aug 15, 2018 81.18 81.60 80.42 80.64 2,546,091 -1.45(-1.77%)
Aug 14, 2018 81.38 82.45 80.88 82.09 3,221,917 +1.02(+1.26%)
Aug 13, 2018 83.85 83.87 79.72 81.07 6,077,307 -3.03(-3.60%)
Aug 10, 2018 83.29 84.72 83.20 84.10 3,157,044 +0.65(+0.77%)
Aug 09, 2018 82.76 83.82 82.69 83.46 1,717,790 +0.82(+0.99%)
Aug 08, 2018 82.23 82.85 82.03 82.64 1,450,361 +0.62(+0.76%)
Aug 07, 2018 81.89 82.29 81.51 82.02 2,825,203 +0.17(+0.20%)
Aug 06, 2018 80.88 81.90 80.30 81.85 3,059,731 +1.11(+1.37%)
Aug 03, 2018 80.59 81.09 80.19 80.74 2,996,186 +0.30(+0.37%)
Aug 02, 2018 79.86 80.98 79.33 80.44 3,758,375 +0.70(+0.88%)
Aug 01, 2018 79.69 80.28 79.40 79.75 2,071,804 -0.67(-0.84%)
Jul 31, 2018 80.55 80.72 79.73 80.42 2,905,317 +0.41(+0.51%)
Jul 30, 2018 80.35 80.35 79.64 80.01 2,186,897 -0.32(-0.40%)
Jul 27, 2018 81.61 82.02 80.22 80.33 2,805,562 -1.60(-1.95%)
Jul 26, 2018 82.51 80.64 81.93 2,797,860 +1.22(+1.52%)
Jul 25, 2018 79.63 80.77 79.00 80.71 3,004,614 +0.80(+1.01%)
Jul 24, 2018 80.79 81.09 79.83 79.90 2,404,496 -0.69(-0.86%)
Jul 23, 2018 81.54 81.67 80.30 80.59 3,273,688 -0.59(-0.72%)
Jul 20, 2018 80.36 81.68 79.49 81.18 5,015,406 +3.23(+4.15%)
Jul 19, 2018 77.14 78.26 76.98 77.95 3,621,311 +0.89(+1.16%)
Jul 18, 2018 77.35 77.70 76.65 77.06 2,394,113 -0.25(-0.33%)
Jul 17, 2018 77.17 77.94 76.86 77.31 2,597,713 -0.25(-0.33%)
Jul 16, 2018 75.73 77.73 75.48 77.56 4,936,394 +3.46(+4.67%)
Jul 13, 2018 74.13 75.12 73.79 74.10 1,894,427 +1.00(+1.36%)
Jul 12, 2018 73.37 73.68 72.61 73.11 1,967,683 +0.33(+0.46%)
Jul 11, 2018 72.21 73.20 71.49 72.78 1,866,539 +0.19(+0.26%)
Jul 10, 2018 71.91 72.74 71.67 72.58 2,211,927 +0.66(+0.91%)
Jul 09, 2018 71.72 72.27 71.53 71.93 1,779,749 +0.73(+1.03%)
Jul 06, 2018 70.93 71.50 70.64 71.19 1,290,667 +0.20(+0.28%)
Jul 05, 2018 71.56 71.59 70.44 70.99 1,487,147 -0.18(-0.26%)
Jul 03, 2018 71.18 71.18 71.18 0 +0.23(+0.32%)
Jul 02, 2018 70.57 71.22 70.28 70.95 1,563,979 -0.25(-0.36%)
Jun 29, 2018 72.12 72.57 71.20 71.20 2,039,158 -0.06(-0.09%)
Jun 28, 2018 71.18 71.71 70.67 71.26 1,488,732 +0.36(+0.51%)
Jun 27, 2018 71.57 72.33 70.90 70.91 1,643,720 -0.72(-1.01%)
Jun 26, 2018 71.19 72.83 71.19 71.63 2,470,701 +0.70(+0.99%)
Jun 25, 2018 71.39 71.39 70.57 70.93 2,743,709 -0.32(-0.45%)
Jun 22, 2018 72.57 72.65 71.20 71.26 2,065,956 -1.19(-1.64%)
Jun 21, 2018 72.60 72.83 72.21 72.44 1,748,970 -0.22(-0.30%)
Jun 20, 2018 73.43 73.43 72.41 72.66 1,892,839 -0.23(-0.31%)
Jun 19, 2018 73.12 73.40 72.06 72.89 2,323,603 -0.84(-1.14%)
Jun 18, 2018 73.15 74.37 72.84 73.73 1,797,238 +0.03(+0.04%)
Jun 15, 2018 73.76 73.40 73.70 3,197,992 +0.31(+0.42%)
Jun 14, 2018 73.27 73.81 73.09 73.40 1,776,876 +0.32(+0.44%)
Jun 13, 2018 73.52 73.83 72.99 73.07 2,112,466 -0.71(-0.96%)
Jun 12, 2018 72.91 73.80 72.69 73.78 2,197,888 +1.01(+1.39%)
Jun 11, 2018 73.21 73.47 72.58 72.77 2,124,194 -0.31(-0.43%)
Jun 08, 2018 72.97 73.40 72.76 73.08 2,313,498 +0.15(+0.20%)
Jun 07, 2018 73.44 73.86 72.88 72.93 2,467,760 -0.15(-0.20%)
Jun 06, 2018 73.40 73.08 2,858,744 +0.76(+1.04%)
Jun 05, 2018 72.11 72.56 71.34 72.33 2,904,229 +0.26(+0.36%)
Jun 04, 2018 71.23 72.10 70.84 72.06 3,105,204 +1.42(+2.00%)
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.