Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 72.66 72.66 72.66 0 +0.72(+1.00%)
Aug 30, 2018 73.41 73.41 71.64 71.94 1,983,824 -1.61(-2.19%)
Aug 29, 2018 73.51 73.81 73.00 73.55 1,922,455 -0.26(-0.35%)
Aug 28, 2018 73.35 73.91 73.00 73.81 2,280,653 +0.81(+1.11%)
Aug 27, 2018 72.75 73.13 72.42 73.00 1,761,767 +0.62(+0.86%)
Aug 24, 2018 71.94 72.43 71.86 72.38 2,393,101 +0.35(+0.49%)
Aug 23, 2018 72.28 72.64 71.77 72.02 1,995,615 -0.30(-0.41%)
Aug 22, 2018 72.60 73.06 72.28 72.32 2,168,532 -0.50(-0.68%)
Aug 21, 2018 73.24 73.81 72.68 72.82 2,135,902 -0.42(-0.57%)
Aug 20, 2018 72.57 73.35 72.31 73.24 3,382,880 +0.97(+1.34%)
Aug 17, 2018 71.85 72.56 71.78 72.27 2,132,414 +0.39(+0.55%)
Aug 16, 2018 72.84 72.97 71.75 71.87 4,048,960 -0.95(-1.30%)
Aug 15, 2018 73.30 73.68 72.61 72.82 2,819,720 -1.31(-1.77%)
Aug 14, 2018 73.48 74.45 73.03 74.13 3,568,177 +0.92(+1.26%)
Aug 13, 2018 75.71 75.73 71.98 73.21 6,730,436 -2.74(-3.60%)
Aug 10, 2018 75.21 76.50 75.12 75.94 3,496,332 +0.58(+0.77%)
Aug 09, 2018 74.73 75.68 74.67 75.36 1,902,401 +0.74(+0.99%)
Aug 08, 2018 74.25 74.81 74.07 74.62 1,606,232 +0.56(+0.76%)
Aug 07, 2018 73.94 74.30 73.60 74.06 3,128,829 +0.15(+0.20%)
Aug 06, 2018 73.03 73.95 72.50 73.91 3,388,561 +1.00(+1.37%)
Aug 03, 2018 72.77 73.22 72.41 72.91 3,318,187 +0.27(+0.37%)
Aug 02, 2018 72.11 73.12 71.63 72.64 4,162,289 +0.63(+0.88%)
Aug 01, 2018 71.96 72.49 71.69 72.01 2,294,461 -0.61(-0.84%)
Jul 31, 2018 72.73 72.89 71.99 72.61 3,217,552 +0.37(+0.51%)
Jul 30, 2018 72.55 72.55 71.91 72.24 2,421,923 -0.29(-0.40%)
Jul 27, 2018 73.69 74.06 72.43 72.54 3,107,076 -1.44(-1.95%)
Jul 26, 2018 74.51 72.81 73.98 3,098,546 +1.10(+1.52%)
Jul 25, 2018 71.90 72.93 71.34 72.87 3,327,520 +0.73(+1.01%)
Jul 24, 2018 72.95 73.22 72.09 72.15 2,662,908 -0.62(-0.86%)
Jul 23, 2018 73.63 73.74 72.50 72.77 3,625,512 -0.53(-0.72%)
Jul 20, 2018 72.56 73.75 71.78 73.30 5,554,412 +2.92(+4.15%)
Jul 19, 2018 69.66 70.67 69.51 70.38 4,010,494 +0.80(+1.16%)
Jul 18, 2018 69.85 70.16 69.21 69.58 2,651,409 -0.23(-0.33%)
Jul 17, 2018 69.68 70.37 69.40 69.81 2,876,890 -0.23(-0.33%)
Jul 16, 2018 68.38 70.19 68.16 70.04 5,466,909 +3.12(+4.67%)
Jul 13, 2018 66.94 67.83 66.63 66.91 2,098,021 +0.90(+1.36%)
Jul 12, 2018 66.25 66.53 65.56 66.01 2,179,150 +0.30(+0.46%)
Jul 11, 2018 65.20 66.10 64.55 65.71 2,067,137 +0.17(+0.26%)
Jul 10, 2018 64.93 65.68 64.72 65.54 2,449,644 +0.59(+0.91%)
Jul 09, 2018 64.76 65.26 64.59 64.95 1,971,019 +0.66(+1.03%)
Jul 06, 2018 64.05 64.56 63.79 64.29 1,429,375 +0.18(+0.28%)
Jul 05, 2018 64.62 64.64 63.61 64.10 1,646,971 -0.17(-0.26%)
Jul 03, 2018 64.27 64.27 64.27 0 +0.20(+0.32%)
Jul 02, 2018 63.72 64.31 63.46 64.06 1,732,060 -0.23(-0.36%)
Jun 29, 2018 65.12 65.52 64.29 64.29 2,258,307 -0.06(-0.09%)
Jun 28, 2018 64.27 64.75 63.81 64.35 1,648,727 +0.32(+0.51%)
Jun 27, 2018 64.62 65.31 64.02 64.03 1,820,371 -0.65(-1.01%)
Jun 26, 2018 64.29 65.76 64.29 64.68 2,736,227 +0.63(+0.99%)
Jun 25, 2018 64.46 64.46 63.72 64.05 3,038,576 -0.29(-0.45%)
Jun 22, 2018 65.53 65.60 64.29 64.34 2,287,984 -1.07(-1.64%)
Jun 21, 2018 65.56 65.76 65.20 65.41 1,936,932 -0.20(-0.30%)
Jun 20, 2018 66.30 66.30 65.38 65.61 2,096,262 -0.20(-0.31%)
Jun 19, 2018 66.03 66.28 65.07 65.82 2,573,321 -0.76(-1.14%)
Jun 18, 2018 66.05 67.16 65.77 66.57 1,990,387 +0.02(+0.04%)
Jun 15, 2018 66.60 66.27 66.55 3,541,681 +0.28(+0.42%)
Jun 14, 2018 66.16 66.64 66.00 66.27 1,967,837 +0.29(+0.44%)
Jun 13, 2018 66.38 66.67 65.91 65.98 2,339,493 -0.64(-0.96%)
Jun 12, 2018 65.83 66.64 65.63 66.62 2,434,095 +0.91(+1.39%)
Jun 11, 2018 66.11 66.34 65.54 65.71 2,352,482 -0.28(-0.43%)
Jun 08, 2018 65.89 66.27 65.70 65.99 2,562,130 +0.13(+0.20%)
Jun 07, 2018 66.31 66.69 65.81 65.86 2,732,970 -0.13(-0.20%)
Jun 06, 2018 66.28 65.99 3,165,974 +0.68(+1.04%)
Jun 05, 2018 65.11 65.52 64.42 65.31 3,216,348 +0.24(+0.36%)
Jun 04, 2018 64.32 65.10 63.97 65.07 3,438,921 +1.28(+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.