Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.81 73.68 72.81 73.16 2,379,803 +0.26(+0.35%)
Sep 27, 2018 72.50 73.49 72.50 72.91 1,702,674 +0.42(+0.58%)
Sep 26, 2018 71.09 73.06 70.91 72.48 2,996,495 +1.26(+1.77%)
Sep 25, 2018 71.90 71.92 71.11 71.22 1,889,760 -0.21(-0.30%)
Sep 24, 2018 72.09 72.22 71.15 71.43 2,115,097 -0.78(-1.08%)
Sep 21, 2018 72.15 72.68 71.92 72.22 4,191,350 +0.30(+0.41%)
Sep 20, 2018 71.74 72.35 71.52 71.92 1,901,015 +0.11(+0.15%)
Sep 19, 2018 72.18 72.29 71.41 71.81 1,801,750 -0.49(-0.67%)
Sep 18, 2018 72.22 72.58 71.96 72.30 2,252,552 +0.93(+1.31%)
Sep 17, 2018 71.25 71.65 71.02 71.36 2,667,442 -0.02(-0.02%)
Sep 14, 2018 72.79 72.79 71.05 71.38 2,788,528 -0.03(-0.04%)
Sep 13, 2018 70.53 71.68 70.36 71.41 2,851,972 +1.22(+1.74%)
Sep 12, 2018 70.20 70.62 69.91 70.19 2,422,406 -0.27(-0.39%)
Sep 11, 2018 70.55 70.95 70.35 70.46 4,542,801 -0.06(-0.09%)
Sep 10, 2018 70.08 70.78 70.08 70.53 3,818,873 +0.49(+0.70%)
Sep 07, 2018 70.81 71.21 69.93 70.03 2,747,528 -1.08(-1.52%)
Sep 06, 2018 71.07 71.56 70.96 71.11 3,337,045 +0.16(+0.22%)
Sep 05, 2018 71.23 71.49 70.29 70.96 4,745,811 -0.62(-0.86%)
Sep 04, 2018 71.56 71.93 71.14 71.57 2,165,856 -0.19(-0.27%)
Aug 31, 2018 71.77 71.77 71.77 0 +0.71(+1.00%)
Aug 30, 2018 72.51 72.51 70.75 71.06 2,008,544 -1.59(-2.19%)
Aug 29, 2018 72.60 72.90 72.10 72.65 1,946,410 -0.26(-0.35%)
Aug 28, 2018 72.44 73.00 72.10 72.90 2,309,072 +0.80(+1.11%)
Aug 27, 2018 71.85 72.23 71.53 72.10 1,783,720 +0.62(+0.86%)
Aug 24, 2018 71.05 71.54 70.97 71.49 2,422,921 +0.35(+0.49%)
Aug 23, 2018 71.39 71.74 70.89 71.14 2,020,481 -0.30(-0.41%)
Aug 22, 2018 71.70 72.16 71.39 71.43 2,195,553 -0.49(-0.68%)
Aug 21, 2018 72.34 72.90 71.78 71.92 2,162,517 -0.41(-0.57%)
Aug 20, 2018 71.68 72.44 71.42 72.34 3,425,033 +0.96(+1.34%)
Aug 17, 2018 70.96 71.67 70.89 71.38 2,158,985 +0.39(+0.55%)
Aug 16, 2018 71.95 72.08 70.86 70.99 4,099,413 -0.93(-1.30%)
Aug 15, 2018 72.40 72.77 71.72 71.92 2,854,855 -1.29(-1.77%)
Aug 14, 2018 72.58 73.54 72.13 73.22 3,612,639 +0.91(+1.26%)
Aug 13, 2018 74.78 74.80 71.10 72.30 6,814,302 -2.70(-3.60%)
Aug 10, 2018 74.28 75.56 74.20 75.01 3,539,899 +0.58(+0.77%)
Aug 09, 2018 73.81 74.75 73.75 74.43 1,926,106 +0.73(+0.99%)
Aug 08, 2018 73.34 73.89 73.16 73.70 1,626,246 +0.55(+0.76%)
Aug 07, 2018 73.03 73.39 72.69 73.15 3,167,816 +0.15(+0.20%)
Aug 06, 2018 72.13 73.04 71.61 73.00 3,430,785 +0.99(+1.37%)
Aug 03, 2018 71.88 72.32 71.52 72.01 3,359,534 +0.26(+0.37%)
Aug 02, 2018 71.22 72.22 70.75 71.74 4,214,154 +0.62(+0.88%)
Aug 01, 2018 71.07 71.60 70.81 71.12 2,323,051 -0.60(-0.84%)
Jul 31, 2018 71.84 71.99 71.11 71.72 3,257,645 +0.37(+0.51%)
Jul 30, 2018 71.66 71.66 71.03 71.35 2,452,101 -0.29(-0.40%)
Jul 27, 2018 72.79 73.15 71.54 71.64 3,145,792 -1.43(-1.95%)
Jul 26, 2018 73.59 71.92 73.07 3,137,156 +1.09(+1.52%)
Jul 25, 2018 71.02 72.03 70.46 71.98 3,368,983 +0.72(+1.01%)
Jul 24, 2018 72.06 72.32 71.20 71.26 2,696,089 -0.62(-0.86%)
Jul 23, 2018 72.73 72.83 71.61 71.88 3,670,688 -0.52(-0.72%)
Jul 20, 2018 71.67 72.84 70.89 72.40 5,623,624 +2.88(+4.15%)
Jul 19, 2018 68.80 69.80 68.65 69.52 4,060,467 +0.79(+1.16%)
Jul 18, 2018 68.99 69.30 68.36 68.72 2,684,447 -0.23(-0.33%)
Jul 17, 2018 68.82 69.51 68.55 68.95 2,912,738 -0.23(-0.33%)
Jul 16, 2018 67.54 69.32 67.32 69.17 5,535,031 +3.08(+4.67%)
Jul 13, 2018 66.11 66.99 65.81 66.09 2,124,164 +0.89(+1.36%)
Jul 12, 2018 65.43 65.71 64.76 65.20 2,206,303 +0.30(+0.46%)
Jul 11, 2018 64.40 65.29 63.76 64.90 2,092,894 +0.17(+0.26%)
Jul 10, 2018 64.13 64.87 63.92 64.73 2,480,168 +0.58(+0.91%)
Jul 09, 2018 63.96 64.45 63.79 64.15 1,995,580 +0.65(+1.03%)
Jul 06, 2018 63.26 63.77 63.00 63.49 1,447,186 +0.18(+0.28%)
Jul 05, 2018 63.82 63.84 62.82 63.32 1,667,493 -0.16(-0.26%)
Jul 03, 2018 63.48 63.48 63.48 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.