Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 64.28 66.08 64.28 65.44 4,052,476 +0.91(+1.41%)
Sep 27, 2018 65.58 65.81 64.38 64.53 3,306,516 -1.13(-1.72%)
Sep 26, 2018 64.66 66.31 64.48 65.66 3,028,839 +1.46(+2.27%)
Sep 25, 2018 65.41 65.96 63.69 64.20 3,193,641 -1.29(-1.96%)
Sep 24, 2018 66.77 67.34 65.37 65.49 4,428,704 -1.01(-1.51%)
Sep 21, 2018 65.80 67.23 65.79 66.49 6,315,925 +0.89(+1.36%)
Sep 20, 2018 64.23 65.72 64.07 65.60 4,158,726 +1.50(+2.34%)
Sep 19, 2018 64.14 64.47 63.59 64.10 2,803,680 +0.03(+0.05%)
Sep 18, 2018 63.11 64.24 63.03 64.07 4,004,150 +0.54(+0.86%)
Sep 17, 2018 64.52 65.06 63.42 63.53 3,432,588 -0.74(-1.15%)
Sep 14, 2018 64.45 64.82 63.64 64.27 3,709,952 -0.14(-0.22%)
Sep 13, 2018 64.16 64.92 63.84 64.41 3,290,206 +0.25(+0.40%)
Sep 12, 2018 63.59 64.21 63.17 64.15 3,473,223 +0.56(+0.88%)
Sep 11, 2018 63.27 63.91 62.87 63.60 3,150,512 +0.21(+0.34%)
Sep 10, 2018 64.47 64.55 63.06 63.38 3,917,116 -0.72(-1.13%)
Sep 07, 2018 64.73 65.24 63.83 64.10 3,691,046 -0.85(-1.31%)
Sep 06, 2018 65.18 65.56 64.74 64.96 3,926,065 +0.13(+0.20%)
Sep 05, 2018 65.95 66.60 64.55 64.83 4,412,740 -1.32(-2.00%)
Sep 04, 2018 65.19 66.39 64.90 66.15 4,440,274 +0.92(+1.41%)
Aug 31, 2018 65.23 65.23 65.23 0 +1.27(+1.99%)
Aug 30, 2018 63.62 64.36 63.28 63.96 3,937,498 +0.31(+0.49%)
Aug 29, 2018 63.78 63.94 62.82 63.64 6,630,575 +0.05(+0.08%)
Aug 28, 2018 63.54 64.97 61.29 63.60 22,518,108 -3.35(-5.01%)
Aug 27, 2018 68.08 68.21 66.75 66.95 6,449,144 -0.34(-0.51%)
Aug 24, 2018 68.09 68.13 66.34 67.29 5,055,444 -0.43(-0.63%)
Aug 23, 2018 66.40 67.82 66.40 67.72 4,140,451 +1.35(+2.04%)
Aug 22, 2018 67.15 69.17 66.10 66.37 4,977,153 -0.39(-0.59%)
Aug 21, 2018 65.10 67.08 64.91 66.76 5,728,134 +1.68(+2.58%)
Aug 20, 2018 64.39 65.36 64.18 65.08 3,016,051 +0.74(+1.15%)
Aug 17, 2018 63.06 64.52 62.87 64.34 2,224,922 +1.29(+2.04%)
Aug 16, 2018 64.05 64.25 62.70 63.05 4,516,419 +0.43(+0.69%)
Aug 15, 2018 64.16 64.16 62.10 62.62 4,429,876 -1.76(-2.74%)
Aug 14, 2018 63.50 64.78 63.37 64.38 3,636,657 +1.20(+1.89%)
Aug 13, 2018 64.73 64.96 63.14 63.19 2,559,683 -1.34(-2.08%)
Aug 10, 2018 64.14 64.97 63.95 64.53 2,122,342 +0.02(+0.04%)
Aug 09, 2018 64.00 64.81 63.77 64.51 2,732,558 +1.14(+1.80%)
Aug 08, 2018 63.03 63.55 62.83 63.37 1,865,248 +0.00(+0.00%)
Aug 07, 2018 62.82 63.65 62.74 63.37 2,025,629 +0.71(+1.14%)
Aug 06, 2018 62.33 62.83 62.21 62.65 1,690,369 +0.28(+0.45%)
Aug 03, 2018 62.40 63.31 62.05 62.37 1,739,345 +0.13(+0.21%)
Aug 02, 2018 60.98 62.36 60.92 62.24 1,858,755 +0.85(+1.39%)
Aug 01, 2018 61.64 62.69 61.26 61.39 2,813,821 -0.12(-0.20%)
Jul 31, 2018 61.14 61.89 61.00 61.51 2,677,510 +0.48(+0.79%)
Jul 30, 2018 61.13 61.37 60.49 61.03 3,814,041 -0.20(-0.32%)
Jul 27, 2018 62.23 62.72 60.96 61.23 3,021,167 -1.09(-1.75%)
Jul 26, 2018 62.00 63.03 61.90 62.32 2,597,042 +0.57(+0.92%)
Jul 25, 2018 61.65 61.85 61.00 61.75 2,767,320 +0.06(+0.09%)
Jul 24, 2018 63.21 63.64 61.38 61.69 2,949,250 -0.94(-1.51%)
Jul 23, 2018 62.28 63.06 62.10 62.64 1,869,066 +0.24(+0.38%)
Jul 20, 2018 63.55 63.73 62.34 62.40 3,404,382 -1.53(-2.40%)
Jul 19, 2018 62.60 64.60 62.47 63.93 4,146,584 +1.34(+2.13%)
Jul 18, 2018 62.80 63.03 62.28 62.60 2,330,100 -0.17(-0.27%)
Jul 17, 2018 62.13 62.99 61.89 62.77 2,330,120 +0.89(+1.43%)
Jul 16, 2018 62.10 62.49 61.67 61.88 1,935,133 -0.33(-0.53%)
Jul 13, 2018 61.31 62.95 61.31 62.21 3,788,637 +0.98(+1.59%)
Jul 12, 2018 61.20 61.56 60.85 61.23 1,533,730 +0.34(+0.55%)
Jul 11, 2018 61.11 61.28 59.87 60.90 3,940,258 -1.17(-1.89%)
Jul 10, 2018 62.05 62.11 61.41 62.07 2,554,684 +0.41(+0.66%)
Jul 09, 2018 61.14 61.83 61.06 61.66 2,924,301 +0.76(+1.25%)
Jul 06, 2018 60.53 60.99 60.01 60.90 1,767,773 +0.44(+0.73%)
Jul 05, 2018 60.65 60.92 60.06 60.46 2,585,182 +0.09(+0.15%)
Jul 03, 2018 60.37 60.37 60.37 0 -0.59(-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.