Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.59 65.37 63.59 64.73 4,096,909 +0.90(+1.41%)
Sep 27, 2018 64.87 65.10 63.68 63.83 3,342,770 -1.12(-1.72%)
Sep 26, 2018 63.95 65.59 63.78 64.95 3,062,048 +1.44(+2.27%)
Sep 25, 2018 64.70 65.24 63.00 63.51 3,228,657 -1.27(-1.96%)
Sep 24, 2018 66.04 66.61 64.66 64.78 4,477,262 -1.00(-1.51%)
Sep 21, 2018 65.09 66.50 65.08 65.77 6,385,175 +0.88(+1.36%)
Sep 20, 2018 63.53 65.01 63.38 64.89 4,204,324 +1.48(+2.34%)
Sep 19, 2018 63.45 63.77 62.90 63.41 2,834,420 +0.03(+0.05%)
Sep 18, 2018 62.42 63.55 62.35 63.38 4,048,052 +0.54(+0.86%)
Sep 17, 2018 63.82 64.35 62.73 62.84 3,470,223 -0.73(-1.15%)
Sep 14, 2018 63.75 64.11 62.95 63.57 3,750,628 -0.14(-0.22%)
Sep 13, 2018 63.47 64.22 63.15 63.71 3,326,281 +0.25(+0.40%)
Sep 12, 2018 62.90 63.51 62.48 63.46 3,511,304 +0.55(+0.88%)
Sep 11, 2018 62.58 63.21 62.18 62.91 3,185,055 +0.21(+0.34%)
Sep 10, 2018 63.77 63.85 62.38 62.70 3,960,064 -0.71(-1.13%)
Sep 07, 2018 64.03 64.53 63.14 63.41 3,731,515 -0.84(-1.31%)
Sep 06, 2018 64.47 64.85 64.04 64.25 3,969,111 +0.13(+0.20%)
Sep 05, 2018 65.23 65.88 63.85 64.12 4,461,122 -1.31(-2.00%)
Sep 04, 2018 64.48 65.67 64.20 65.43 4,488,957 +0.91(+1.41%)
Aug 31, 2018 64.52 64.52 64.52 0 +1.26(+1.99%)
Aug 30, 2018 62.93 63.66 62.60 63.26 3,980,669 +0.31(+0.49%)
Aug 29, 2018 63.08 63.25 62.14 62.95 6,703,273 +0.05(+0.08%)
Aug 28, 2018 62.85 64.27 60.63 62.91 22,765,000 -3.32(-5.01%)
Aug 27, 2018 67.34 67.47 66.03 66.22 6,519,853 -0.34(-0.51%)
Aug 24, 2018 67.35 67.39 65.62 66.56 5,110,873 -0.42(-0.63%)
Aug 23, 2018 65.68 67.09 65.68 66.99 4,185,847 +1.34(+2.04%)
Aug 22, 2018 66.42 68.42 65.39 65.65 5,031,723 -0.39(-0.59%)
Aug 21, 2018 64.39 66.35 64.20 66.04 5,790,938 +1.66(+2.58%)
Aug 20, 2018 63.69 64.65 63.48 64.37 3,049,119 +0.73(+1.15%)
Aug 17, 2018 62.38 63.82 62.19 63.64 2,249,316 +1.27(+2.04%)
Aug 16, 2018 63.36 63.55 62.02 62.37 4,565,938 +0.43(+0.69%)
Aug 15, 2018 63.47 63.47 61.42 61.94 4,478,446 -1.74(-2.74%)
Aug 14, 2018 62.81 64.07 62.69 63.68 3,676,529 +1.18(+1.89%)
Aug 13, 2018 64.03 64.25 62.46 62.50 2,587,747 -1.33(-2.08%)
Aug 10, 2018 63.45 64.27 63.25 63.83 2,145,612 +0.02(+0.04%)
Aug 09, 2018 63.30 64.11 63.08 63.81 2,762,518 +1.13(+1.80%)
Aug 08, 2018 62.35 62.87 62.14 62.68 1,885,699 +0.00(+0.00%)
Aug 07, 2018 62.14 62.96 62.06 62.68 2,047,838 +0.71(+1.14%)
Aug 06, 2018 61.66 62.14 61.54 61.97 1,708,902 +0.28(+0.45%)
Aug 03, 2018 61.72 62.62 61.38 61.70 1,758,415 +0.13(+0.21%)
Aug 02, 2018 60.32 61.68 60.26 61.57 1,879,134 +0.84(+1.39%)
Aug 01, 2018 60.98 62.01 60.59 60.72 2,844,672 -0.12(-0.20%)
Jul 31, 2018 60.47 61.22 60.34 60.85 2,706,867 +0.48(+0.79%)
Jul 30, 2018 60.47 60.71 59.83 60.37 3,855,858 -0.19(-0.32%)
Jul 27, 2018 61.55 62.04 60.30 60.56 3,054,291 -1.08(-1.75%)
Jul 26, 2018 61.32 62.35 61.23 61.64 2,625,516 +0.56(+0.92%)
Jul 25, 2018 60.98 61.18 60.34 61.08 2,797,661 +0.06(+0.09%)
Jul 24, 2018 62.52 62.95 60.71 61.02 2,981,585 -0.93(-1.51%)
Jul 23, 2018 61.61 62.38 61.43 61.96 1,889,559 +0.24(+0.38%)
Jul 20, 2018 62.86 63.04 61.66 61.72 3,441,708 -1.52(-2.40%)
Jul 19, 2018 61.92 63.90 61.79 63.24 4,192,047 +1.32(+2.13%)
Jul 18, 2018 62.12 62.35 61.61 61.92 2,355,647 -0.17(-0.27%)
Jul 17, 2018 61.45 62.31 61.22 62.09 2,355,667 +0.88(+1.43%)
Jul 16, 2018 61.43 61.81 61.00 61.21 1,956,350 -0.32(-0.53%)
Jul 13, 2018 60.64 62.27 60.64 61.54 3,830,176 +0.97(+1.59%)
Jul 12, 2018 60.54 60.89 60.19 60.57 1,550,546 +0.33(+0.55%)
Jul 11, 2018 60.45 60.62 59.22 60.24 3,983,459 -1.16(-1.89%)
Jul 10, 2018 61.38 61.44 60.74 61.40 2,582,694 +0.41(+0.66%)
Jul 09, 2018 60.47 61.16 60.40 60.99 2,956,363 +0.75(+1.25%)
Jul 06, 2018 59.87 60.33 59.36 60.24 1,787,155 +0.44(+0.73%)
Jul 05, 2018 59.99 60.26 59.41 59.80 2,613,527 +0.09(+0.15%)
Jul 03, 2018 59.71 59.71 59.71 0 -0.58(-0.97%)
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.