Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 68.74 69.65 68.74 69.01 603,734 +0.61(+0.89%)
Jul 30, 2018 68.80 69.49 68.36 68.40 358,120 -0.28(-0.41%)
Jul 27, 2018 68.84 69.43 68.34 68.68 691,200 -0.07(-0.10%)
Jul 26, 2018 67.89 69.23 67.81 68.75 736,767 +0.90(+1.33%)
Jul 25, 2018 67.09 68.04 67.00 67.85 538,517 +0.38(+0.56%)
Jul 24, 2018 67.85 68.80 66.20 67.47 1,094,511 -0.81(-1.19%)
Jul 23, 2018 69.01 69.25 68.10 68.28 569,425 -0.83(-1.20%)
Jul 20, 2018 69.09 69.63 69.03 69.11 247,500 -0.23(-0.33%)
Jul 19, 2018 69.06 69.51 68.49 69.34 424,700 +0.00(+0.00%)
Jul 18, 2018 69.15 69.57 68.37 69.34 525,839 +0.41(+0.59%)
Jul 17, 2018 67.65 69.10 66.38 68.93 662,700 +1.42(+2.10%)
Jul 16, 2018 68.09 68.20 67.33 67.51 251,862 -0.30(-0.44%)
Jul 13, 2018 67.27 67.86 67.02 67.81 457,110 +0.62(+0.92%)
Jul 12, 2018 67.19 67.51 66.86 67.19 268,035 +0.31(+0.46%)
Jul 11, 2018 67.67 67.67 66.62 66.88 358,239 -1.32(-1.94%)
Jul 10, 2018 68.77 69.25 67.97 68.20 840,881 -0.52(-0.76%)
Jul 09, 2018 67.46 69.01 67.38 68.72 444,942 +1.69(+2.52%)
Jul 06, 2018 67.66 67.88 66.98 67.03 368,666 -0.74(-1.09%)
Jul 05, 2018 69.44 69.44 67.59 67.77 665,583 +0.72(+1.07%)
Jul 03, 2018 67.05 67.05 67.05 0 +0.14(+0.21%)
Jul 02, 2018 65.99 66.94 65.67 66.91 301,145 +0.53(+0.80%)
Jun 29, 2018 66.39 67.18 66.25 66.38 432,904 +0.34(+0.51%)
Jun 28, 2018 65.41 66.37 64.96 66.04 633,697 +0.49(+0.75%)
Jun 27, 2018 66.24 67.84 65.22 65.55 458,794 -0.47(-0.71%)
Jun 26, 2018 66.03 66.28 65.46 66.02 434,414 -0.07(-0.11%)
Jun 25, 2018 66.77 66.77 65.51 66.09 654,625 -0.90(-1.34%)
Jun 22, 2018 67.61 67.72 66.92 66.99 859,622 -0.02(-0.03%)
Jun 21, 2018 68.11 68.11 66.75 67.01 594,515 -1.21(-1.77%)
Jun 20, 2018 68.80 68.90 67.75 68.22 632,749 -0.58(-0.84%)
Jun 19, 2018 69.90 68.50 68.80 851,059 -2.00(-2.82%)
Jun 18, 2018 70.59 71.08 70.45 70.80 515,990 -0.24(-0.34%)
Jun 15, 2018 71.40 71.10 71.04 702,678 -0.06(-0.08%)
Jun 14, 2018 70.37 71.24 70.37 71.10 760,996 +1.02(+1.46%)
Jun 13, 2018 69.99 70.54 69.56 70.08 562,802 +0.10(+0.14%)
Jun 12, 2018 73.06 73.38 69.38 69.98 1,572,802 -3.28(-4.48%)
Jun 11, 2018 72.89 73.42 72.73 73.26 380,201 +0.17(+0.23%)
Jun 08, 2018 72.21 73.14 72.06 73.09 346,150 +0.68(+0.94%)
Jun 07, 2018 72.54 72.92 71.95 72.41 282,490 -0.17(-0.23%)
Jun 06, 2018 72.68 72.58 405,065 +0.98(+1.37%)
Jun 05, 2018 71.81 71.92 71.17 71.60 283,470 -0.11(-0.15%)
Jun 04, 2018 71.68 72.00 71.50 71.71 320,059 +0.25(+0.35%)
Jun 01, 2018 71.26 71.89 71.19 71.46 445,013 +0.63(+0.89%)
May 31, 2018 71.20 71.48 70.31 70.83 301,907 -0.45(-0.63%)
May 30, 2018 70.87 71.76 70.67 71.28 449,861 +0.72(+1.02%)
May 29, 2018 70.91 71.11 69.91 70.56 527,279 -0.70(-0.98%)
May 25, 2018 71.26 71.26 71.26 0 -0.61(-0.85%)
May 24, 2018 71.22 72.19 71.16 71.87 331,216 +0.62(+0.87%)
May 23, 2018 71.00 71.44 70.65 71.25 555,733 -0.10(-0.14%)
May 22, 2018 72.17 72.34 71.29 71.35 347,051 -0.62(-0.86%)
May 21, 2018 71.68 72.30 71.67 71.97 310,392 +0.77(+1.08%)
May 18, 2018 70.56 71.36 70.48 71.20 405,128 +0.77(+1.09%)
May 17, 2018 69.97 70.87 69.97 70.43 354,767 +0.54(+0.77%)
May 16, 2018 69.80 70.44 69.71 69.89 430,228 +0.07(+0.10%)
May 15, 2018 69.67 70.16 69.56 69.82 335,480 -0.13(-0.19%)
May 14, 2018 69.56 70.17 69.56 69.95 426,937 +0.31(+0.45%)
May 11, 2018 69.39 69.90 69.25 69.64 363,315 +0.30(+0.43%)
May 10, 2018 69.06 69.55 68.95 69.34 290,457 +0.25(+0.36%)
May 09, 2018 68.54 69.44 68.52 69.09 418,745 +0.65(+0.95%)
May 08, 2018 67.46 68.77 67.46 68.44 441,101 +0.70(+1.03%)
May 07, 2018 67.29 68.20 67.02 67.74 369,074 +0.78(+1.16%)
May 04, 2018 65.55 67.29 65.43 66.96 322,136 +1.14(+1.73%)
May 03, 2018 65.34 66.11 64.96 65.82 319,660 +0.08(+0.12%)
May 02, 2018 66.25 66.59 65.68 65.74 429,875 -0.46(-0.69%)
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.