Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.38 73.25 72.38 72.73 2,393,942 +0.26(+0.35%)
Sep 27, 2018 72.07 73.06 72.07 72.48 1,712,790 +0.42(+0.58%)
Sep 26, 2018 70.67 72.63 70.49 72.05 3,014,299 +1.25(+1.77%)
Sep 25, 2018 71.48 71.49 70.69 70.80 1,900,988 -0.21(-0.30%)
Sep 24, 2018 71.67 71.79 70.73 71.01 2,127,664 -0.78(-1.08%)
Sep 21, 2018 71.72 72.25 71.49 71.79 4,216,253 +0.30(+0.41%)
Sep 20, 2018 71.32 71.92 71.10 71.49 1,912,310 +0.11(+0.15%)
Sep 19, 2018 71.75 71.86 70.99 71.39 1,812,455 -0.48(-0.67%)
Sep 18, 2018 71.79 72.15 71.53 71.87 2,265,936 +0.93(+1.31%)
Sep 17, 2018 70.83 71.22 70.60 70.94 2,683,290 -0.02(-0.02%)
Sep 14, 2018 72.36 72.36 70.63 70.96 2,805,096 -0.03(-0.04%)
Sep 13, 2018 70.12 71.26 69.95 70.99 2,868,917 +1.21(+1.74%)
Sep 12, 2018 69.78 70.20 69.49 69.77 2,436,798 -0.27(-0.39%)
Sep 11, 2018 70.13 70.53 69.93 70.05 4,569,792 -0.06(-0.09%)
Sep 10, 2018 69.67 70.36 69.67 70.11 3,841,563 +0.49(+0.70%)
Sep 07, 2018 70.39 70.79 69.52 69.62 2,763,852 -1.09(-1.55%)
Sep 06, 2018 70.67 71.16 70.57 70.71 3,355,881 +0.15(+0.22%)
Sep 05, 2018 70.83 71.09 69.90 70.56 4,772,598 -0.61(-0.86%)
Sep 04, 2018 71.16 71.53 70.74 71.17 2,178,080 -0.19(-0.27%)
Aug 31, 2018 71.36 71.36 71.36 0 +0.70(+1.00%)
Aug 30, 2018 72.10 72.10 70.36 70.66 2,019,881 -1.58(-2.19%)
Aug 29, 2018 72.19 72.50 71.70 72.24 1,957,396 -0.26(-0.35%)
Aug 28, 2018 72.04 72.59 71.70 72.50 2,322,105 +0.80(+1.11%)
Aug 27, 2018 71.45 71.83 71.13 71.70 1,793,788 +0.61(+0.86%)
Aug 24, 2018 70.65 71.14 70.57 71.09 2,436,597 +0.35(+0.49%)
Aug 23, 2018 70.99 71.34 70.49 70.74 2,031,886 -0.29(-0.41%)
Aug 22, 2018 71.30 71.75 70.99 71.03 2,207,946 -0.49(-0.68%)
Aug 21, 2018 71.93 72.49 71.38 71.52 2,174,722 -0.41(-0.57%)
Aug 20, 2018 71.28 72.04 71.02 71.93 3,444,365 +0.95(+1.34%)
Aug 17, 2018 70.57 71.26 70.50 70.98 2,171,171 +0.39(+0.55%)
Aug 16, 2018 71.54 71.67 70.47 70.59 4,122,552 -0.93(-1.30%)
Aug 15, 2018 71.99 72.36 71.32 71.52 2,870,969 -1.29(-1.77%)
Aug 14, 2018 72.17 73.12 71.73 72.81 3,633,030 +0.91(+1.26%)
Aug 13, 2018 74.36 74.38 70.70 71.90 6,852,764 -2.69(-3.60%)
Aug 10, 2018 73.87 75.14 73.78 74.59 3,559,879 +0.57(+0.77%)
Aug 09, 2018 73.39 74.33 73.34 74.01 1,936,978 +0.73(+0.99%)
Aug 08, 2018 72.93 73.47 72.75 73.29 1,635,426 +0.55(+0.76%)
Aug 07, 2018 72.62 72.98 72.29 72.74 3,185,696 +0.15(+0.20%)
Aug 06, 2018 71.73 72.63 71.21 72.59 3,450,149 +0.98(+1.37%)
Aug 03, 2018 71.47 71.91 71.12 71.60 3,378,496 +0.26(+0.37%)
Aug 02, 2018 70.82 71.81 70.35 71.34 4,237,940 +0.62(+0.88%)
Aug 01, 2018 70.67 71.19 70.41 70.72 2,336,163 -0.60(-0.84%)
Jul 31, 2018 71.43 71.59 70.71 71.32 3,276,032 +0.36(+0.51%)
Jul 30, 2018 71.26 71.26 70.63 70.95 2,465,942 -0.29(-0.40%)
Jul 27, 2018 72.38 72.74 71.14 71.24 3,163,548 -1.42(-1.95%)
Jul 26, 2018 73.18 71.51 72.66 3,154,863 +1.08(+1.52%)
Jul 25, 2018 70.62 71.63 70.06 71.57 3,387,999 +0.71(+1.01%)
Jul 24, 2018 71.65 71.91 70.80 70.86 2,711,307 -0.61(-0.86%)
Jul 23, 2018 72.32 72.43 71.21 71.47 3,691,407 -0.52(-0.72%)
Jul 20, 2018 71.26 72.43 70.50 71.99 5,655,365 +2.87(+4.15%)
Jul 19, 2018 68.41 69.40 68.27 69.13 4,083,386 +0.79(+1.16%)
Jul 18, 2018 68.60 68.91 67.98 68.34 2,699,599 -0.22(-0.33%)
Jul 17, 2018 68.44 69.12 68.17 68.56 2,929,178 -0.22(-0.33%)
Jul 16, 2018 67.16 68.93 66.94 68.78 5,566,272 +3.07(+4.67%)
Jul 13, 2018 65.74 66.62 65.44 65.72 2,136,153 +0.88(+1.36%)
Jul 12, 2018 65.07 65.35 64.39 64.83 2,218,757 +0.29(+0.46%)
Jul 11, 2018 64.04 64.92 63.40 64.54 2,104,707 +0.17(+0.26%)
Jul 10, 2018 63.77 64.51 63.56 64.37 2,494,167 +0.58(+0.91%)
Jul 09, 2018 63.60 64.09 63.43 63.79 2,006,843 +0.65(+1.03%)
Jul 06, 2018 62.91 63.41 62.65 63.14 1,455,354 +0.18(+0.28%)
Jul 05, 2018 63.46 63.49 62.47 62.96 1,676,905 -0.16(-0.26%)
Jul 03, 2018 63.12 63.12 63.12 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.