Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.08 64.08 64.08 0 -0.47(-0.72%)
Aug 30, 2018 64.64 64.92 64.11 64.55 768,381 -0.10(-0.15%)
Aug 29, 2018 64.23 64.91 63.96 64.65 1,048,495 +0.91(+1.43%)
Aug 28, 2018 64.25 64.56 63.18 63.73 1,300,115 -0.40(-0.62%)
Aug 27, 2018 63.73 64.29 63.60 64.13 834,614 +0.49(+0.76%)
Aug 24, 2018 63.81 64.33 63.53 63.65 1,384,190 +0.64(+1.02%)
Aug 23, 2018 62.77 63.16 62.44 63.00 926,170 -0.24(-0.38%)
Aug 22, 2018 62.68 63.57 62.59 63.25 1,341,071 +1.36(+2.20%)
Aug 21, 2018 61.68 62.39 61.67 61.89 1,265,591 +0.82(+1.34%)
Aug 20, 2018 61.04 61.70 60.89 61.07 1,587,740 -0.15(-0.24%)
Aug 17, 2018 61.23 61.82 60.68 61.22 1,940,851 +0.59(+0.98%)
Aug 16, 2018 60.30 61.00 59.76 60.62 1,316,762 +0.96(+1.61%)
Aug 15, 2018 62.32 62.48 59.23 59.66 2,153,993 -3.21(-5.10%)
Aug 14, 2018 62.52 63.06 62.17 62.87 1,670,979 +1.36(+2.21%)
Aug 13, 2018 62.77 63.43 61.25 61.51 2,115,382 -1.44(-2.28%)
Aug 10, 2018 62.02 63.16 61.65 62.95 1,374,310 +0.88(+1.42%)
Aug 09, 2018 61.32 62.89 61.32 62.06 2,133,594 +0.54(+0.88%)
Aug 08, 2018 59.96 62.11 57.74 61.52 3,674,460 +1.07(+1.77%)
Aug 07, 2018 61.94 62.11 60.26 60.45 1,458,435 -0.52(-0.86%)
Aug 06, 2018 61.20 61.95 60.64 60.97 1,989,988 +0.05(+0.08%)
Aug 03, 2018 61.70 62.42 60.54 60.92 2,106,748 -0.89(-1.45%)
Aug 02, 2018 60.33 61.84 60.15 61.82 1,226,338 +0.85(+1.39%)
Aug 01, 2018 61.42 61.42 59.16 60.97 1,618,838 -1.09(-1.75%)
Jul 31, 2018 61.56 62.18 60.31 62.06 1,345,540 +0.43(+0.69%)
Jul 30, 2018 60.26 62.45 60.10 61.63 1,936,618 +2.49(+4.21%)
Jul 27, 2018 59.78 60.11 58.99 59.15 1,441,719 -0.98(-1.63%)
Jul 26, 2018 59.12 60.56 59.12 60.13 2,048,060 +0.75(+1.26%)
Jul 25, 2018 60.51 60.64 58.88 59.38 4,474,569 -2.65(-4.28%)
Jul 24, 2018 61.06 62.39 60.71 62.03 2,048,250 +1.59(+2.64%)
Jul 23, 2018 61.11 61.11 60.17 60.44 1,218,307 -0.23(-0.38%)
Jul 20, 2018 60.54 60.87 59.91 60.67 1,522,599 +0.67(+1.12%)
Jul 19, 2018 59.94 60.55 59.43 60.00 1,250,776 -0.15(-0.24%)
Jul 18, 2018 58.46 60.24 57.51 60.15 2,015,774 +1.15(+1.94%)
Jul 17, 2018 58.72 59.52 57.67 59.00 1,618,410 -0.22(-0.38%)
Jul 16, 2018 59.76 60.22 58.08 59.22 1,849,227 -1.43(-2.36%)
Jul 13, 2018 60.52 61.61 60.17 60.65 1,801,689 +0.48(+0.79%)
Jul 12, 2018 60.40 60.78 58.83 60.18 2,450,144 -0.10(-0.16%)
Jul 11, 2018 61.52 62.10 59.19 60.27 2,227,473 -1.89(-3.05%)
Jul 10, 2018 63.00 63.56 61.86 62.17 1,248,210 -0.10(-0.16%)
Jul 09, 2018 61.52 62.48 61.05 62.27 1,230,197 +1.29(+2.12%)
Jul 06, 2018 59.76 61.34 59.40 60.97 1,065,490 +0.83(+1.37%)
Jul 05, 2018 61.55 61.82 59.77 60.15 1,146,739 -0.92(-1.51%)
Jul 03, 2018 61.07 61.07 61.07 0 +0.26(+0.43%)
Jul 02, 2018 62.26 62.38 60.33 60.81 2,271,668 -2.12(-3.37%)
Jun 29, 2018 65.22 62.67 62.93 2,662,656 -1.27(-1.98%)
Jun 28, 2018 65.23 65.62 63.68 64.20 1,575,635 -1.08(-1.65%)
Jun 27, 2018 64.46 66.50 64.11 65.28 2,200,807 +1.91(+3.02%)
Jun 26, 2018 62.60 63.77 61.96 63.36 1,796,022 +1.16(+1.86%)
Jun 25, 2018 64.51 64.60 61.84 62.21 1,999,917 -2.12(-3.29%)
Jun 22, 2018 64.47 65.64 63.65 64.33 2,746,301 +3.26(+5.33%)
Jun 21, 2018 61.61 62.46 60.83 61.07 2,445,581 -0.90(-1.46%)
Jun 20, 2018 61.24 62.20 60.58 61.97 1,437,890 +1.51(+2.49%)
Jun 19, 2018 59.00 61.48 58.65 60.47 2,184,207 +0.13(+0.21%)
Jun 18, 2018 59.07 61.17 59.04 60.34 1,670,538 +1.27(+2.15%)
Jun 15, 2018 62.44 58.80 59.07 2,761,437 -3.37(-5.40%)
Jun 14, 2018 63.76 64.03 62.22 62.44 1,468,440 -0.75(-1.18%)
Jun 13, 2018 63.02 63.89 62.71 63.19 1,596,483 -0.07(-0.11%)
Jun 12, 2018 63.85 64.62 62.92 63.26 1,596,323 -0.66(-1.03%)
Jun 11, 2018 64.13 64.30 63.28 63.92 1,285,103 -0.06(-0.09%)
Jun 08, 2018 63.97 64.10 62.97 63.98 1,443,439 +0.06(+0.09%)
Jun 07, 2018 62.31 64.32 62.29 63.92 2,596,013 +1.95(+3.15%)
Jun 06, 2018 61.57 61.96 2,255,651 -0.43(-0.69%)
Jun 05, 2018 62.48 63.14 61.67 62.39 3,008,510 -0.39(-0.62%)
Jun 04, 2018 66.34 67.09 62.46 62.78 2,844,475 -3.46(-5.22%)
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.