Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 65.95 65.95 65.95 0 -0.48(-0.72%)
Aug 30, 2018 66.52 66.81 65.98 66.43 746,626 -0.10(-0.15%)
Aug 29, 2018 66.10 66.80 65.82 66.53 1,018,809 +0.94(+1.43%)
Aug 28, 2018 66.12 66.44 65.02 65.59 1,263,305 -0.41(-0.62%)
Aug 27, 2018 65.59 66.16 65.45 66.00 810,984 +0.50(+0.76%)
Aug 24, 2018 65.67 66.20 65.38 65.50 1,345,000 +0.66(+1.02%)
Aug 23, 2018 64.60 65.00 64.26 64.84 899,948 -0.25(-0.38%)
Aug 22, 2018 64.51 65.42 64.41 65.09 1,303,102 +1.40(+2.20%)
Aug 21, 2018 63.48 64.21 63.47 63.69 1,229,759 +0.84(+1.34%)
Aug 20, 2018 62.82 63.50 62.66 62.85 1,542,787 -0.15(-0.24%)
Aug 17, 2018 63.01 63.62 62.45 63.00 1,885,900 +0.61(+0.98%)
Aug 16, 2018 62.06 62.78 61.50 62.39 1,279,481 +0.99(+1.61%)
Aug 15, 2018 64.14 64.30 60.96 61.40 2,093,007 -3.30(-5.10%)
Aug 14, 2018 64.34 64.90 63.98 64.70 1,623,669 +1.40(+2.21%)
Aug 13, 2018 64.60 65.28 63.03 63.30 2,055,489 -1.48(-2.28%)
Aug 10, 2018 63.83 65.00 63.45 64.78 1,335,400 +0.91(+1.42%)
Aug 09, 2018 63.11 64.72 63.11 63.87 2,073,186 +0.56(+0.88%)
Aug 08, 2018 61.71 63.92 59.42 63.31 3,570,425 +1.10(+1.77%)
Aug 07, 2018 63.74 63.92 62.02 62.21 1,417,143 -0.54(-0.86%)
Aug 06, 2018 62.98 63.75 62.41 62.75 1,933,646 +0.05(+0.08%)
Aug 03, 2018 63.50 64.24 62.30 62.70 2,047,100 -0.92(-1.45%)
Aug 02, 2018 62.09 63.64 61.90 63.62 1,191,617 +0.87(+1.39%)
Aug 01, 2018 63.21 63.21 60.88 62.75 1,573,004 -1.12(-1.75%)
Jul 31, 2018 63.35 63.99 62.06 63.87 1,307,444 +0.44(+0.69%)
Jul 30, 2018 62.02 64.27 61.85 63.43 1,881,787 +2.56(+4.21%)
Jul 27, 2018 61.52 61.86 60.71 60.87 1,400,900 -1.01(-1.63%)
Jul 26, 2018 60.84 62.32 60.84 61.88 1,990,074 +0.77(+1.26%)
Jul 25, 2018 62.27 62.41 60.60 61.11 4,347,881 -2.73(-4.28%)
Jul 24, 2018 62.84 64.21 62.48 63.84 1,990,258 +1.64(+2.64%)
Jul 23, 2018 62.89 62.89 61.92 62.20 1,183,813 -0.24(-0.38%)
Jul 20, 2018 62.30 62.64 61.66 62.44 1,479,490 +0.69(+1.12%)
Jul 19, 2018 61.69 62.32 61.16 61.75 1,215,363 -0.15(-0.24%)
Jul 18, 2018 60.16 62.00 59.19 61.90 1,958,702 +1.18(+1.94%)
Jul 17, 2018 60.43 61.25 59.35 60.72 1,572,588 -0.23(-0.38%)
Jul 16, 2018 61.50 61.97 59.77 60.95 1,796,870 -1.47(-2.36%)
Jul 13, 2018 62.28 63.41 61.92 62.42 1,750,678 +0.49(+0.79%)
Jul 12, 2018 62.16 62.55 60.54 61.93 2,380,773 -0.10(-0.16%)
Jul 11, 2018 63.31 63.91 60.91 62.03 2,164,407 -1.95(-3.05%)
Jul 10, 2018 64.84 65.41 63.66 63.98 1,212,870 -0.10(-0.16%)
Jul 09, 2018 63.31 64.30 62.83 64.08 1,195,367 +1.33(+2.12%)
Jul 06, 2018 61.50 63.13 61.13 62.75 1,035,323 +0.85(+1.37%)
Jul 05, 2018 63.34 63.62 61.51 61.90 1,114,272 -0.95(-1.51%)
Jul 03, 2018 62.85 62.85 62.85 0 +0.27(+0.43%)
Jul 02, 2018 64.07 64.20 62.09 62.58 2,207,351 -2.18(-3.37%)
Jun 29, 2018 67.12 64.50 64.76 2,587,268 -1.31(-1.98%)
Jun 28, 2018 67.13 67.53 65.54 66.07 1,531,024 -1.11(-1.65%)
Jun 27, 2018 66.34 68.44 65.98 67.18 2,138,496 +1.97(+3.02%)
Jun 26, 2018 64.42 65.63 63.77 65.21 1,745,172 +1.19(+1.86%)
Jun 25, 2018 66.39 66.48 63.64 64.02 1,943,294 -2.18(-3.29%)
Jun 22, 2018 66.35 67.55 65.50 66.20 2,668,545 +3.35(+5.33%)
Jun 21, 2018 63.41 64.28 62.60 62.85 2,376,340 -0.93(-1.46%)
Jun 20, 2018 63.02 64.02 62.35 63.78 1,397,179 +1.55(+2.49%)
Jun 19, 2018 60.72 63.27 60.36 62.23 2,122,366 +0.13(+0.21%)
Jun 18, 2018 60.79 62.95 60.76 62.10 1,623,240 +1.31(+2.15%)
Jun 15, 2018 64.26 60.51 60.79 2,683,253 -3.47(-5.40%)
Jun 14, 2018 65.62 65.90 64.03 64.26 1,426,864 -0.77(-1.18%)
Jun 13, 2018 64.86 65.75 64.54 65.03 1,551,282 -0.07(-0.11%)
Jun 12, 2018 65.71 66.50 64.75 65.10 1,551,127 -0.68(-1.03%)
Jun 11, 2018 66.00 66.17 65.12 65.78 1,248,718 -0.06(-0.09%)
Jun 08, 2018 65.83 65.97 64.80 65.84 1,402,571 +0.06(+0.09%)
Jun 07, 2018 64.13 66.19 64.10 65.78 2,522,512 +2.01(+3.15%)
Jun 06, 2018 63.36 63.77 2,191,787 -0.44(-0.69%)
Jun 05, 2018 64.30 64.98 63.47 64.21 2,923,330 -0.40(-0.62%)
Jun 04, 2018 68.27 69.05 64.28 64.61 2,763,940 -3.56(-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.